Strive US Energy ETF (DRLL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.265957446809 | 26.32 | 27.005 | 26.25 | 57846 | 26.78439706 | SP |
| 4 | -4.08 | -13.4520276954 | 30.33 | 30.3985 | 26.25 | 139627 | 28.5107366 | SP |
| 12 | -3.48 | -11.7053481332 | 29.73 | 31.03 | 26.25 | 106741 | 29.02083366 | SP |
| 26 | -3.63 | -12.1485943775 | 29.88 | 31.03 | 26.25 | 74060 | 28.97484588 | SP |
| 52 | -1.71 | -6.11587982833 | 27.96 | 32.75 | 26.25 | 61915 | 29.33915368 | SP |
| 156 | -1.71 | -6.11587982833 | 27.96 | 32.75 | 26.25 | 61915 | 29.33915368 | SP |
| 260 | -1.71 | -6.11587982833 | 27.96 | 32.75 | 26.25 | 61915 | 29.33915368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 26.9338 | -0.06 | -0.21 | 26.9 | 27.25 | 26.835 | 38190 |
| 1735256400 | 26.99 | 0.03 | 0.11 | 26.89 | 27.005 | 26.78 | 61848 |
| 1735077840 | 26.9595 | 0.22 | 0.82 | 26.76 | 26.9899 | 26.63 | 28957 |
| 1734997200 | 26.74 | 0.17 | 0.64 | 26.59 | 26.82 | 26.39 | 72669 |
| 1734738000 | 26.57 | 0.2 | 0.76 | 26.3 | 26.685 | 26.3 | 68117 |
| 1734651600 | 26.37 | -0.34 | -1.27 | 26.98 | 27 | 26.35 | 150082 |
| 1734565200 | 26.71 | -0.79 | -2.87 | 27.49 | 27.5564 | 26.71 | 79231 |
| 1734478800 | 27.5 | -0.14 | -0.51 | 27.42 | 27.5 | 27.22 | 103093 |
| 1734392400 | 27.64 | -0.75 | -2.62 | 28.31 | 28.31 | 27.64 | 107770 |
| 1734133200 | 28.385 | -0.21 | -0.72 | 28.54 | 28.5516 | 28.29 | 178199 |
| 1734046800 | 28.59 | -0.24 | -0.83 | 28.79 | 28.79 | 28.5 | 442567 |
| 1733960400 | 28.83 | 0.11 | 0.38 | 28.75 | 28.8799 | 28.621 | 53524 |
| 1733874000 | 28.72 | -0.21 | -0.73 | 29.06 | 29.1422 | 28.68 | 263551 |
| 1733787600 | 28.93 | 0.13 | 0.45 | 29.11 | 29.3208 | 28.92 | 88495 |
| 1733528400 | 28.8 | -0.52 | -1.78 | 29.21 | 29.21 | 28.7146 | 102242 |
| 1733442000 | 29.3219 | 0.06 | 0.21 | 29.5 | 29.55 | 29.21 | 73650 |
| 1733355600 | 29.26 | -0.86 | -2.86 | 30.06 | 30.06 | 29.12 | 488546 |
| 1733269200 | 30.12 | -0.02 | -0.07 | 30.3 | 30.35 | 30.03 | 106114 |
| 1733182800 | 30.14 | -0.19 | -0.62 | 30.31 | 30.33 | 29.81 | 154294 |
| 1732917840 | 30.3283 | 0.08 | 0.26 | 30.33 | 30.3985 | 30.19 | 34003 |
| 1732750800 | 30.25 | -0.02 | -0.07 | 30.27 | 30.549 | 30.21 | 37299 |
| 1732664400 | 30.27 | -0.06 | -0.20 | 30.35 | 30.35 | 30.1201 | 137755 |
| 1732578000 | 30.33 | -0.6 | -1.94 | 31 | 31.03 | 30.28 | 91066 |
| 1732318800 | 30.93 | 0.27 | 0.88 | 30.66 | 30.96 | 30.66 | 45002 |
| 1732232400 | 30.66 | 0.2 | 0.66 | 30.65 | 30.9091 | 30.6 | 88428 |
| 1732146000 | 30.4604 | 0.35 | 1.16 | 30.17 | 30.48 | 30.17 | 66783 |
| 1732059600 | 30.11 | -0.23 | -0.74 | 30.1 | 30.3 | 30 | 149545 |
| 1731973200 | 30.335 | 0.41 | 1.39 | 30.07 | 30.42 | 30.01 | 69973 |
| 1731714000 | 29.92 | -0.27 | -0.89 | 30.11 | 30.34 | 29.89 | 94078 |
| 1731627600 | 30.19 | 0.24 | 0.80 | 30.1 | 30.19 | 29.89 | 109948 |
| 1731541200 | 29.95 | 0.36 | 1.22 | 29.68 | 30.0493 | 29.29 | 225900 |
| 1731454800 | 29.59 | -0.15 | -0.51 | 29.85 | 29.94 | 29.5757 | 38340 |
| 1731368400 | 29.7416 | 0.1 | 0.34 | 29.58 | 29.85 | 29.44 | 82123 |
| 1731109200 | 29.64 | 0.14 | 0.47 | 29.48 | 29.64 | 29.31 | 39396 |
| 1731022800 | 29.5 | -0.16 | -0.54 | 29.57 | 29.57 | 29.3081 | 82155 |
| 1730936400 | 29.66 | 1.08 | 3.78 | 29.33 | 29.8699 | 29.15 | 180554 |
| 1730850000 | 28.58 | 0.11 | 0.39 | 28.58 | 28.6963 | 28.49 | 35371 |
| 1730763600 | 28.47 | 0.14 | 0.49 | 28.34 | 28.6099 | 28.28 | 45212 |
| 1730500800 | 28.33 | 0.21 | 0.74 | 28.53 | 28.64 | 27.99 | 33740 |
| 1730414400 | 28.121 | 0.1 | 0.36 | 28.26 | 28.361 | 28.0201 | 25520 |
| 1730328000 | 28.02 | 0.06 | 0.21 | 28.01 | 28.244 | 28 | 34311 |
| 1730241600 | 27.96 | -0.45 | -1.58 | 28.31 | 28.335 | 27.9499 | 106281 |
| 1730155200 | 28.41 | -0.2 | -0.70 | 28.04 | 28.41 | 28.04 | 43250 |
| 1729896000 | 28.609 | 0.04 | 0.13 | 28.83 | 28.83 | 28.54 | 33830 |
| 1729809600 | 28.5724 | 0 | 0.00 | 28.7 | 28.7 | 28.415 | 31089 |
| 1729723200 | 28.5719 | -0.22 | -0.77 | 28.69 | 28.76 | 28.38 | 39791 |
| 1729636800 | 28.7927 | 0.02 | 0.08 | 28.83 | 28.9201 | 28.6995 | 416908 |
| 1729550400 | 28.77 | -0.05 | -0.16 | 29.05 | 29.0688 | 28.6888 | 37625 |
| 1729291200 | 28.815 | -0.13 | -0.43 | 28.87 | 28.87 | 28.6 | 92993 |
| 1729204800 | 28.94 | 0.22 | 0.77 | 28.78 | 28.94 | 28.71 | 88360 |
| 1729118400 | 28.72 | 0.1 | 0.35 | 28.8 | 28.838 | 28.676 | 75720 |
| 1729032000 | 28.62 | -0.94 | -3.18 | 28.79 | 28.95 | 28.5998 | 332536 |
| 1728945600 | 29.56 | -0.13 | -0.43 | 29.49 | 29.62 | 29.41 | 138247 |
| 1728686400 | 29.6891 | 0.15 | 0.50 | 29.47 | 29.83 | 29.47 | 28560 |
| 1728600000 | 29.5428 | 0.28 | 0.97 | 29.45 | 29.67 | 29.265 | 26103 |
| 1728513600 | 29.26 | 0.12 | 0.41 | 28.86 | 29.31 | 28.86 | 25964 |
| 1728427200 | 29.14 | -0.8 | -2.67 | 29.61 | 29.61 | 28.97 | 63812 |
| 1728340800 | 29.94 | 0.15 | 0.50 | 29.9 | 30.12 | 29.89 | 55332 |
| 1728081600 | 29.79 | 0.16 | 0.54 | 29.91 | 29.93 | 29.63 | 240933 |
| 1727995200 | 29.63 | 0.54 | 1.86 | 29.11 | 29.64 | 28.94 | 125536 |
| 1727908800 | 29.09 | 0.31 | 1.08 | 29.04 | 29.2425 | 28.74 | 99578 |
| 1727822400 | 28.78 | 0.69 | 2.46 | 27.88 | 28.85 | 27.88 | 263620 |
| 1727736000 | 28.09 | 0.13 | 0.46 | 27.96 | 28.25 | 27.8004 | 84180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
