Get the Stockscreener App
26.14
0.76%
-0.20
After Hours:
26.11
-0.03
-0.11%
Strive U S Energy Etf Stock (DRLL) Price History
The historical daily chart and data for Strive U S Energy Etf stock (DRLL), show that the latest closing stock price as of May 30, 2025, is $26.14.
- Strive U S Energy Etf all-time high stock price is $32.75, occurred on April 12, 2024.
- The lowest Strive U S Energy Etf stock price recorded was $23.56 on April 09, 2025. Since then, Strive U S Energy Etf's stock price has risen over 10.95% to $26.14 now.
- The 52-week high stock price for DRLL is $31.03, representing a 18.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DRLL is $23.56, indicating a -9.87% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DRLL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $26.25 | $25.93 | $0.32 | 60,392.0 | -0.76% |
| May 29, 2025 | $26.35 | $26.08 | $0.27 | 25,782.0 | +0.80% |
| May 28, 2025 | $26.69 | $26.13 | $0.56 | 31,555.0 | -1.40% |
| May 27, 2025 | $26.58 | $26.26 | $0.32 | 27,879.0 | +0.65% |
| May 23, 2025 | $26.36 | $26.07 | $0.2875 | 23,393.0 | +0.29% |
| May 22, 2025 | $26.38 | $25.93 | $0.45 | 46,989.0 | -0.34% |
| May 21, 2025 | $26.68 | $26.34 | $0.3417 | 22,145.0 | -1.82% |
| May 20, 2025 | $27.07 | $26.83 | $0.235 | 27,606.0 | -0.74% |
| May 19, 2025 | $27.17 | $26.86 | $0.31 | 35,659.0 | -1.42% |
| May 16, 2025 | $27.60 | $27.16 | $0.4391 | 31,355.0 | -0.11% |
| May 15, 2025 | $27.45 | $27.05 | $0.3994 | 26,450.0 | +0.25% |
| May 14, 2025 | $27.48 | $27.29 | $0.185 | 31,648.0 | -0.65% |
| May 13, 2025 | $27.74 | $27.20 | $0.5425 | 25,859.0 | +1.85% |
| May 12, 2025 | $27.44 | $26.92 | $0.52 | 37,495.0 | +2.73% |
| May 09, 2025 | $26.41 | $26.15 | $0.259 | 21,996.0 | +1.27% |
| May 08, 2025 | $26.33 | $25.91 | $0.42 | 29,047.0 | +1.72% |
| May 07, 2025 | $25.72 | $25.38 | $0.3394 | 24,324.0 | +0.00% |
| May 06, 2025 | $25.82 | $25.50 | $0.32 | 21,857.0 | +0.00% |
| May 05, 2025 | $25.72 | $25.50 | $0.22 | 39,434.0 | -1.73% |
| May 02, 2025 | $26.05 | $25.54 | $0.51 | 56,581.0 | +1.60% |
Strive U S Energy Etf Stock (DRLL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive U S Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DRLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive U S Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive U S Energy Etf Stock (DRLL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.74 | $25.38 | $2.36 | 729,517.0 | +2.71% |
| Apr, 2025 | $29.88 | $23.56 | $6.32 | 1,129,304.0 | -14.31% |
| Mar, 2025 | $30.33 | $26.53 | $3.80 | 940,539.0 | +3.30% |
| Feb, 2025 | $29.69 | $27.57 | $2.12 | 978,637.0 | +3.34% |
| Jan, 2025 | $29.84 | $27.39 | $2.45 | 1,078,151.0 | +2.02% |
Strive U S Energy Etf Stock (DRLL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.35 | $26.32 | $4.03 | 2,721,328.0 | -11.40% |
| Nov, 2024 | $31.03 | $27.99 | $3.04 | 1,684,888.0 | +7.85% |
| Oct, 2024 | $30.12 | $27.88 | $2.24 | 2,425,564.0 | +0.11% |
| Sep, 2024 | $29.06 | $26.56 | $2.50 | 913,503.0 | -4.36% |
| Aug, 2024 | $30.41 | $27.50 | $2.91 | 1,043,517.0 | -3.36% |
| Jul, 2024 | $30.91 | $29.07 | $1.84 | 822,292.0 | +1.50% |
| Jun, 2024 | $30.76 | $28.97 | $1.79 | 716,649.0 | -3.17% |
| May, 2024 | $31.47 | $29.95 | $1.52 | 1,942,713.0 | -0.32% |
| Apr, 2024 | $32.75 | $30.92 | $1.83 | 1,015,296.0 | -0.93% |
| Mar, 2024 | $31.41 | $28.54 | $2.87 | 663,653.0 | +9.23% |
| Feb, 2024 | $28.87 | $27.38 | $1.49 | 756,462.0 | +3.00% |
| Jan, 2024 | $29.03 | $26.49 | $2.54 | 885,984.0 | -0.78% |
Strive U S Energy Etf Stock (DRLL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $27.07 | $1.73 | 965,589.0 | -0.95% |
| Nov, 2023 | $29.44 | $27.58 | $1.86 | 698,660.0 | -0.74% |
| Oct, 2023 | $30.79 | $28.06 | $2.73 | 1,133,331.0 | -5.15% |
| Sep, 2023 | $31.20 | $29.94 | $1.26 | 689,932.0 | +0.96% |
| Aug, 2023 | $30.06 | $28.57 | $1.49 | 782,093.0 | +1.44% |
| Jul, 2023 | $29.42 | $26.53 | $2.89 | 980,989.0 | +7.35% |
| Jun, 2023 | $27.71 | $25.73 | $1.98 | 911,719.0 | +5.84% |
| May, 2023 | $28.42 | $25.77 | $2.65 | 882,930.0 | -9.20% |
| Apr, 2023 | $29.31 | $27.74 | $1.57 | 823,216.0 | +2.41% |
| Mar, 2023 | $27.82 | $25.46 | $2.36 | 1,169,363.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):