Get the Stockscreener App
45.35
0.57%
0.2563
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 October 15, 2026, is $45.35.
- 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 $23.05 on October 06, 2023. Since then, Strive Natural Resources And Security Etf's stock price has risen over 96.73% to $45.35 now.
- The 52-week high stock price for FTWO is $49.66, representing a 9.51% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FTWO is $37.72, indicating a -16.81% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Strive Natural Resources And Security Etf (FTWO) stock in the beginning of 2025 was $29.30. The stock closed the year at $40.64, a gain of over 38.70% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $45.35 | $44.65 | $0.6971 | 1,678.0 | +0.57% |
| Oct 14, 2026 | $45.48 | $45.01 | $0.47 | 7,886.0 | -1.69% |
| Oct 13, 2026 | $45.88 | $45.47 | $0.415 | 4,618.0 | +0.62% |
| Oct 12, 2026 | $45.66 | $45.58 | $0.075 | 860.0 | +0.36% |
| Oct 09, 2026 | $45.68 | $45.42 | $0.2582 | 1,899.0 | +0.57% |
| Oct 08, 2026 | $45.37 | $45.12 | $0.2501 | 5,214.0 | -0.05% |
| Oct 07, 2026 | $45.50 | $45.14 | $0.3594 | 4,510.0 | -1.80% |
| Oct 06, 2026 | $46.29 | $45.62 | $0.669 | 5,192.0 | +2.24% |
| Oct 05, 2026 | $45.17 | $44.53 | $0.6347 | 4,682.0 | +0.89% |
| Oct 02, 2026 | $44.61 | $44.31 | $0.3011 | 4,575.0 | +0.69% |
| Oct 01, 2026 | $44.41 | $44.06 | $0.35 | 21,559.0 | +0.18% |
| Sep 30, 2026 | $44.60 | $44.19 | $0.409 | 5,839.0 | -0.92% |
| Sep 29, 2026 | $44.88 | $44.61 | $0.269 | 2,411.0 | +0.01% |
| Sep 28, 2026 | $44.85 | $44.63 | $0.2181 | 2,759.0 | -1.53% |
| Sep 25, 2026 | $45.33 | $45.23 | $0.094 | 3,979.0 | -0.35% |
| Sep 24, 2026 | $45.74 | $45.48 | $0.26 | 3,384.0 | -1.11% |
| Sep 23, 2026 | $46.16 | $45.93 | $0.23 | 2,626.0 | -0.69% |
| Sep 22, 2026 | $46.32 | $45.78 | $0.5345 | 4,328.0 | +0.81% |
| Sep 21, 2026 | $46.17 | $45.88 | $0.29 | 4,487.0 | -0.26% |
| Sep 18, 2026 | $46.30 | $46.04 | $0.26 | 12,906.0 | -0.88% |
| Sep 17, 2026 | $46.50 | $46.39 | $0.11 | 2,415.0 | +1.30% |
| Sep 16, 2026 | $46.50 | $45.87 | $0.6251 | 2,539.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $46.29 | $44.06 | $2.23 | 62,673.0 | +2.53% |
| Sep, 2026 | $48.55 | $44.19 | $4.36 | 118,608.0 | -6.31% |
| 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% |
0.44%
1.55%
Cap:
|
Volume (24h):