Strive Natural Resources and Security ETF (FTWO)

Historical Prices For Strive Natural Resources and Security ETF (FTWO)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	36.80	37.00	36.73	37.00	7,112	37.00
7/24/2025	36.76	36.94	36.76	36.81	7,644	36.81
7/23/2025	36.76	36.83	36.65	36.69	9,163	36.69
7/22/2025	35.96	36.31	35.82	36.24	7,894	36.24
7/21/2025	36.30	36.40	35.98	35.99	7,561	35.99
7/18/2025	36.13	36.34	36.06	36.08	11,470	36.08
7/17/2025	35.90	35.98	35.70	35.94	3,659	35.94
7/16/2025	36.05	36.05	35.75	35.91	2,377	35.91
7/15/2025	36.39	36.39	35.81	35.99	2,939	35.99
7/14/2025	36.30	36.38	36.05	36.38	5,879	36.38
7/11/2025	35.83	36.20	35.83	36.14	4,514	36.14
7/10/2025	35.81	35.97	35.76	35.95	6,457	35.95
7/09/2025	35.85	35.88	35.78	35.82	4,210	35.82
7/08/2025	35.92	35.92	35.60	35.73	3,854	35.73
7/07/2025	35.80	36.02	35.78	36.02	4,380	36.02
7/03/2025	35.64	36.01	35.64	35.95	9,756	35.95
7/02/2025	35.33	35.69	35.33	35.68	7,511	35.68
7/01/2025	35.58	35.60	35.25	35.35	5,565	35.35
6/30/2025	35.45	35.73	35.42	35.73	8,425	35.73
6/27/2025	35.70	35.70	35.37	35.45	20,076	35.45
6/26/2025	35.49	35.83	35.47	35.81	11,375	35.70
6/25/2025	35.41	35.41	35.16	35.18	30,640	35.07
6/24/2025	35.45	35.55	35.40	35.52	8,469	35.41
6/23/2025	35.39	35.85	35.39	35.56	8,388	35.45
6/20/2025	35.75	35.75	35.36	35.37	5,603	35.27
6/18/2025	35.71	35.71	35.49	35.49	3,968	35.39
6/17/2025	35.70	35.80	35.61	35.61	1,970	35.51
6/16/2025	35.20	35.82	35.20	35.62	3,766	35.51
6/13/2025	35.18	35.40	35.08	35.28	14,107	35.17
6/12/2025	34.79	35.09	34.66	34.98	20,079	34.88
6/11/2025	34.37	34.77	34.36	34.77	5,118	34.67
6/10/2025	34.94	34.94	34.34	34.48	4,018	34.38
6/09/2025	34.67	35.04	34.67	34.93	1,208	34.83
6/06/2025	34.60	34.62	34.37	34.60	4,511	34.50
6/05/2025	34.90	34.90	34.41	34.41	7,628	34.31
6/04/2025	34.65	34.90	34.57	34.58	6,715	34.47
6/03/2025	34.95	34.95	34.73	34.76	13,638	34.66
6/02/2025	34.33	34.67	34.32	34.60	5,069	34.50
5/30/2025	33.81	33.91	33.75	33.91	4,624	33.81
5/29/2025	33.90	33.96	33.83	33.90	2,259	33.80
5/28/2025	34.12	34.15	33.99	33.99	1,850	33.89
5/27/2025	33.96	34.12	33.95	34.08	3,605	33.98
5/23/2025	33.34	33.68	33.34	33.62	2,876	33.52
5/22/2025	33.16	33.16	32.95	33.11	2,321	33.01
5/21/2025	33.39	33.48	33.18	33.18	2,720	33.08
5/20/2025	33.32	33.49	33.32	33.49	4,756	33.39
5/19/2025	32.97	33.33	32.97	33.28	4,891	33.18
5/16/2025	32.93	33.17	32.79	33.15	2,045	33.05
5/15/2025	32.76	33.01	32.76	32.96	86,872	32.86
5/14/2025	32.71	32.71	32.52	32.56	4,946	32.46
5/13/2025	32.60	32.95	32.60	32.85	4,566	32.75
5/12/2025	32.97	32.97	32.56	32.58	3,914	32.48
5/09/2025	32.56	32.56	32.21	32.48	27,200	32.38
5/08/2025	32.33	32.45	32.24	32.24	4,563	32.14
5/07/2025	32.14	32.14	31.77	31.86	2,895	31.77
5/06/2025	31.70	32.16	31.67	32.05	3,662	31.95
5/05/2025	31.62	31.62	31.32	31.44	4,677	31.35
5/02/2025	31.54	31.60	31.46	31.47	2,344	31.37
5/01/2025	30.99	31.40	30.99	30.99	3,468	30.90
4/30/2025	30.60	30.82	30.61	30.82	1,094	30.73
4/29/2025	30.82	31.05	30.82	30.99	1,788	30.90
4/28/2025	30.99	31.07	30.83	31.07	735	30.97