27.32
price down icon2.18%   -0.61
after-market After Hours: 27.68 0.36 +1.32%
loading

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 August 01, 2025, is $27.32.
  • 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 15.96% to $27.32 now.
  • The 52-week high stock price for DRLL is $31.03, representing a 13.58% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for DRLL is $23.56, indicating a -13.76% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DRLL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.81 $27.23 $0.58 43,739.0 -2.18%
Jul 31, 2025 $28.31 $27.84 $0.47 34,489.0 -0.78%
Jul 30, 2025 $28.42 $27.96 $0.456 25,228.0 -1.33%
Jul 29, 2025 $28.59 $28.25 $0.3386 36,461.0 +0.74%
Jul 28, 2025 $28.37 $28.15 $0.22 31,315.0 +1.37%
Jul 25, 2025 $28.11 $27.82 $0.29 27,807.0 -0.58%
Jul 24, 2025 $28.10 $27.67 $0.43 34,641.0 +0.61%
Jul 23, 2025 $27.95 $27.84 $0.115 5,352.0 +1.27%
Jul 22, 2025 $27.69 $27.38 $0.3125 28,406.0 +0.40%
Jul 21, 2025 $27.76 $27.38 $0.38 36,049.0 -0.87%
Jul 18, 2025 $28.49 $27.63 $0.86 58,446.0 -1.00%
Jul 17, 2025 $28.04 $27.66 $0.38 39,580.0 +0.94%
Jul 16, 2025 $28.20 $27.73 $0.475 32,148.0 -1.32%
Jul 15, 2025 $28.51 $28.05 $0.4602 22,216.0 -1.20%
Jul 14, 2025 $28.71 $28.31 $0.40 30,960.0 -1.42%
Jul 11, 2025 $28.93 $28.58 $0.3499 30,449.0 +0.52%
Jul 10, 2025 $28.73 $28.21 $0.521 24,152.0 +0.75%
Jul 09, 2025 $28.55 $28.35 $0.198 19,055.0 -0.33%
Jul 08, 2025 $28.68 $27.72 $0.9593 40,708.0 +3.14%
Jul 07, 2025 $28.00 $27.48 $0.519 28,952.0 -1.11%
Jul 03, 2025 $28.08 $27.91 $0.17 43,734.0 +0.47%

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
Aug, 2025 $27.81 $27.23 $0.58 43,739.0 +0.00%
Jul, 2025 $28.93 $26.96 $1.97 744,203.0 +0.66%
Jun, 2025 $29.12 $26.10 $3.02 837,027.0 +3.83%
May, 2025 $27.74 $25.38 $2.36 669,125.0 +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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):