Get the Stockscreener App
45.87
1.06%
-0.4902
After Hours:
46.11
0.2351
+0.51%
Strive Natural Resources And Security Etf Stock (FTWO) Price History
The historical daily chart and data for Strive Natural Resources And Security Etf stock (FTWO), show that the latest closing stock price as of September 16, 2026, is $45.87.
- Strive Natural Resources And Security Etf all-time high stock price is $49.66, occurred on March 02, 2026.
- The lowest Strive Natural Resources And Security Etf stock price recorded was $0.00 on November 13, 2025. Since then, Strive Natural Resources And Security Etf's stock price has risen over to $45.87 now.
- The 52-week high stock price for FTWO is $49.66, representing a 8.25% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FTWO is $37.72, indicating a -17.77% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about FTWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2026 | $46.50 | $45.87 | $0.6251 | 2,539.0 | -1.06% |
| Sep 15, 2026 | $46.45 | $46.13 | $0.32 | 4,471.0 | +0.20% |
| Sep 14, 2026 | $46.50 | $46.27 | $0.2297 | 3,078.0 | -1.72% |
| Sep 11, 2026 | $47.49 | $47.08 | $0.41 | 25,485.0 | -0.26% |
| Sep 10, 2026 | $47.46 | $47.20 | $0.2551 | 5,022.0 | -1.64% |
| Sep 09, 2026 | $48.42 | $47.99 | $0.4348 | 2,357.0 | -0.49% |
| Sep 08, 2026 | $48.55 | $48.22 | $0.33 | 14,182.0 | +0.28% |
| Sep 04, 2026 | $48.21 | $47.78 | $0.43 | 3,938.0 | -0.16% |
| Sep 03, 2026 | $48.45 | $48.01 | $0.445 | 3,525.0 | +0.70% |
| Sep 02, 2026 | $47.83 | $47.42 | $0.411 | 2,888.0 | +1.31% |
| Sep 01, 2026 | $47.41 | $46.85 | $0.5642 | 5,989.0 | +0.02% |
| Aug 31, 2026 | $47.21 | $46.98 | $0.225 | 4,402.0 | +0.24% |
| Aug 28, 2026 | $47.71 | $46.85 | $0.8552 | 2,621.0 | -1.08% |
| Aug 27, 2026 | $47.74 | $47.55 | $0.198 | 6,546.0 | -0.41% |
| Aug 26, 2026 | $48.17 | $47.80 | $0.375 | 4,607.0 | -0.36% |
| Aug 25, 2026 | $48.03 | $47.36 | $0.675 | 4,155.0 | +0.45% |
| Aug 24, 2026 | $47.99 | $47.63 | $0.365 | 3,601.0 | -0.49% |
| Aug 21, 2026 | $47.99 | $47.56 | $0.4347 | 1,615.0 | +1.89% |
| Aug 20, 2026 | $47.28 | $46.77 | $0.5101 | 4,558.0 | +0.76% |
| Aug 19, 2026 | $47.04 | $46.74 | $0.2951 | 1,883.0 | +1.24% |
| Aug 18, 2026 | $46.53 | $46.16 | $0.37 | 5,240.0 | -0.67% |
Strive Natural Resources And Security Etf Stock (FTWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive Natural Resources And Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Natural Resources And Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.55 | $45.87 | $2.68 | 76,013.0 | -2.82% |
| Aug, 2026 | $48.17 | $43.63 | $4.54 | 154,617.0 | +8.10% |
| Jul, 2026 | $44.59 | $42.19 | $2.40 | 118,488.0 | +1.00% |
| Jun, 2026 | $45.42 | $42.33 | $3.08 | 162,746.0 | -3.51% |
| May, 2026 | $46.57 | $43.88 | $2.69 | 147,075.0 | -2.78% |
| Apr, 2026 | $47.39 | $44.58 | $2.81 | 292,932.0 | +1.45% |
| Mar, 2026 | $49.66 | $43.77 | $5.89 | 436,631.0 | -7.42% |
| Feb, 2026 | $49.12 | $43.68 | $5.44 | 412,494.0 | +10.62% |
| Jan, 2026 | $47.06 | $40.82 | $6.24 | 307,640.0 | +9.15% |
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.41 | $39.30 | $2.11 | 121,032.0 | +2.60% |
| Nov, 2025 | $40.12 | $37.72 | $2.40 | 188,771.0 | -0.29% |
| Oct, 2025 | $41.60 | $38.74 | $2.86 | 225,913.0 | +1.53% |
| Sep, 2025 | $40.11 | $37.00 | $3.11 | 216,363.0 | +5.08% |
| Aug, 2025 | $38.00 | $35.98 | $2.02 | 242,560.0 | +1.78% |
| Jul, 2025 | $37.60 | $35.25 | $2.35 | 125,158.0 | +3.09% |
| Jun, 2025 | $35.85 | $34.32 | $1.53 | 183,773.0 | +5.38% |
| May, 2025 | $34.15 | $30.99 | $3.16 | 181,054.0 | +10.03% |
| Apr, 2025 | $31.15 | $26.12 | $5.03 | 98,285.0 | +0.41% |
| Mar, 2025 | $31.58 | $29.23 | $2.35 | 147,840.0 | -0.28% |
| Feb, 2025 | $32.71 | $30.31 | $2.40 | 265,923.0 | -2.47% |
| Jan, 2025 | $33.05 | $29.03 | $4.02 | 379,793.0 | +9.87% |
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.95 | $28.50 | $3.45 | 610,653.0 | -10.10% |
| Nov, 2024 | $32.04 | $29.94 | $2.10 | 535,943.0 | +2.66% |
| Oct, 2024 | $32.75 | $30.93 | $1.82 | 474,626.0 | -0.09% |
| Sep, 2024 | $31.37 | $27.53 | $3.84 | 150,659.0 | +6.27% |
| Aug, 2024 | $29.47 | $26.18 | $3.29 | 281,874.0 | +1.00% |
| Jul, 2024 | $29.28 | $27.80 | $1.48 | 688,277.0 | +2.98% |
| Jun, 2024 | $29.41 | $27.80 | $1.61 | 408,440.0 | -3.86% |
| May, 2024 | $29.86 | $27.78 | $2.08 | 427,229.0 | +4.98% |
| Apr, 2024 | $28.90 | $27.50 | $1.40 | 68,084.0 | +0.20% |
| Mar, 2024 | $27.87 | $25.47 | $2.40 | 184,348.0 | +9.49% |
| Feb, 2024 | $25.45 | $24.12 | $1.33 | 103,441.0 | +2.93% |
| Jan, 2024 | $25.87 | $23.91 | $1.96 | 84,845.0 | -2.27% |
0.00%
0.59%
Cap:
|
Volume (24h):