Strive U.S. Energy ETF (DRLL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.30

+0.46

(+1.49%)

At close: 04:01PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	30.96	31.30	30.96	31.30	31.30	32,500
May 08, 2024	30.73	31.01	30.73	30.84	30.84	28,700
May 07, 2024	31.05	31.14	30.93	30.93	30.93	39,900
May 06, 2024	30.90	31.30	30.89	30.99	30.99	59,200
May 03, 2024	30.60	30.70	30.27	30.68	30.68	84,000
May 02, 2024	30.76	30.83	30.51	30.68	30.68	128,500
May 01, 2024	30.96	31.05	30.31	30.55	30.55	190,700
Apr 30, 2024	31.85	31.93	31.00	31.02	31.02	208,200
Apr 29, 2024	31.88	32.12	31.77	32.01	32.01	17,600
Apr 26, 2024	31.93	31.93	31.49	31.87	31.87	44,000
Apr 25, 2024	31.92	32.15	31.65	32.13	32.13	22,900
Apr 24, 2024	31.74	31.93	31.58	31.92	31.92	26,200
Apr 23, 2024	31.44	31.84	31.37	31.84	31.84	24,900
Apr 22, 2024	31.16	31.84	31.03	31.62	31.62	18,200
Apr 19, 2024	31.05	31.61	31.05	31.37	31.37	34,200
Apr 18, 2024	31.35	31.35	30.92	31.06	31.06	41,300
Apr 17, 2024	31.25	31.52	30.97	31.21	31.21	38,500
Apr 16, 2024	31.55	31.56	31.05	31.31	31.31	43,700
Apr 15, 2024	32.12	32.14	31.54	31.58	31.58	47,300
Apr 12, 2024	32.57	32.75	31.73	31.89	31.89	41,400
Apr 11, 2024	32.46	32.46	31.90	32.26	32.26	49,900
Apr 10, 2024	32.21	32.45	32.06	32.41	32.41	50,400
Apr 09, 2024	32.45	32.50	32.12	32.31	32.31	51,700
Apr 08, 2024	32.48	32.53	32.26	32.32	32.32	24,300
Apr 05, 2024	32.25	32.57	32.10	32.49	32.49	25,600
Apr 04, 2024	32.27	32.34	32.06	32.14	32.14	28,100
Apr 03, 2024	32.06	32.22	32.00	32.14	32.14	70,500
Apr 02, 2024	31.78	32.00	31.60	32.00	32.00	35,200
Apr 01, 2024	31.39	31.64	31.18	31.59	31.59	71,800
Mar 28, 2024	31.03	31.41	31.03	31.31	31.31	69,500
Mar 27, 2024	30.57	31.00	30.57	30.99	30.99	34,300
Mar 26, 2024	30.96	31.02	30.68	30.73	30.73	35,400
Mar 26, 2024	0.215 Dividend
Mar 25, 2024	31.10	31.28	31.08	31.12	30.90	24,200
Mar 22, 2024	31.03	31.03	30.84	30.92	30.71	14,300
Mar 21, 2024	30.76	31.00	30.75	30.92	30.71	44,800
Mar 20, 2024	30.67	30.88	30.60	30.83	30.62	20,600
Mar 19, 2024	30.46	30.82	30.46	30.82	30.61	21,700
Mar 18, 2024	30.48	30.55	30.27	30.44	30.23	22,600
Mar 15, 2024	30.31	30.53	30.28	30.39	30.18	27,800
Mar 14, 2024	30.15	30.25	30.00	30.21	30.00	35,100
Mar 13, 2024	29.80	30.18	29.80	30.03	29.83	50,400
Mar 12, 2024	29.65	29.69	29.48	29.62	29.42	18,900
Mar 11, 2024	29.21	29.62	29.20	29.62	29.42	21,200
Mar 08, 2024	29.23	29.34	29.17	29.33	29.13	34,900
Mar 07, 2024	29.08	29.37	29.08	29.20	28.99	30,600
Mar 06, 2024	29.09	29.26	28.96	28.99	28.79	31,800
Mar 05, 2024	28.54	29.08	28.54	28.89	28.69	27,000
Mar 04, 2024	28.99	29.01	28.69	28.69	28.49	38,900
Mar 01, 2024	28.85	29.09	28.85	28.99	28.79	60,400
Feb 29, 2024	28.54	28.72	28.52	28.67	28.47	53,700
Feb 28, 2024	28.53	28.79	28.41	28.48	28.28	16,900
Feb 27, 2024	28.77	28.78	28.49	28.56	28.36	33,100
Feb 26, 2024	28.42	28.81	28.42	28.66	28.46	28,000
Feb 23, 2024	28.55	28.63	28.35	28.54	28.34	29,700
Feb 22, 2024	28.48	28.88	28.44	28.72	28.52	45,100
Feb 21, 2024	28.36	28.76	28.33	28.72	28.52	37,200
Feb 20, 2024	28.41	28.45	28.15	28.18	27.99	48,700
Feb 16, 2024	28.44	28.63	28.36	28.42	28.22	43,300
Feb 15, 2024	27.63	28.50	27.63	28.40	28.20	35,600
Feb 14, 2024	27.78	27.95	27.58	27.64	27.45	25,500
Feb 13, 2024	27.93	28.03	27.53	27.69	27.50	20,900
Feb 12, 2024	27.79	28.06	27.69	27.96	27.77	35,100
Feb 09, 2024	28.05	28.22	27.66	27.71	27.52	32,400
Feb 08, 2024	27.68	28.09	27.68	28.04	27.85	43,200
Feb 07, 2024	27.84	27.92	27.60	27.78	27.59	35,200
Feb 06, 2024	27.66	27.98	27.66	27.70	27.51	76,500
Feb 05, 2024	27.55	27.79	27.38	27.60	27.41	28,200
Feb 02, 2024	27.88	27.94	27.56	27.78	27.59	44,200
Feb 01, 2024	27.90	28.05	27.60	27.76	27.57	44,000
Jan 31, 2024	28.37	28.37	27.77	27.83	27.64	30,800
Jan 30, 2024	27.76	28.31	27.75	28.29	28.09	80,900
Jan 29, 2024	28.10	28.17	27.76	28.10	27.91	45,400
Jan 26, 2024	27.96	28.13	27.70	28.13	27.94	29,800
Jan 25, 2024	27.60	27.87	27.38	27.87	27.68	56,300
Jan 24, 2024	27.14	27.33	27.02	27.33	27.14	34,400
Jan 23, 2024	26.85	27.17	26.85	27.00	26.81	33,300
Jan 22, 2024	26.71	26.96	26.62	26.90	26.71	57,700
Jan 19, 2024	26.64	26.81	26.63	26.78	26.60	43,500
Jan 18, 2024	26.79	26.79	26.49	26.76	26.58	29,300
Jan 17, 2024	26.79	27.03	26.67	26.79	26.60	62,600
Jan 16, 2024	27.58	27.60	27.01	27.05	26.86	40,800
Jan 12, 2024	27.82	27.82	27.51	27.67	27.48	55,900
Jan 11, 2024	27.34	27.52	27.28	27.30	27.11	35,600
Jan 10, 2024	27.56	27.56	27.25	27.37	27.18	35,200
Jan 09, 2024	27.96	27.96	27.53	27.59	27.40	32,200
Jan 08, 2024	27.86	27.86	27.48	27.74	27.55	19,700
Jan 05, 2024	28.47	28.47	28.16	28.29	28.09	29,400
Jan 04, 2024	28.95	29.03	28.25	28.27	28.07	53,900
Jan 03, 2024	28.33	28.80	28.24	28.70	28.50	30,100
Jan 02, 2024	28.17	28.58	28.17	28.37	28.17	49,200
Dec 29, 2023	28.17	28.20	28.01	28.05	27.86	48,100
Dec 28, 2023	28.37	28.49	28.14	28.16	27.97	41,100
Dec 27, 2023	28.66	28.72	28.44	28.50	28.30	46,100
Dec 26, 2023	28.59	28.80	28.56	28.68	28.48	49,400
Dec 22, 2023	28.56	28.63	28.38	28.41	28.21	44,700
Dec 21, 2023	28.19	28.33	28.08	28.29	28.10	44,400
Dec 20, 2023	28.52	28.69	28.17	28.17	27.98	58,700
Dec 20, 2023	0.225 Dividend
Dec 19, 2023	28.40	28.72	28.39	28.70	28.28	49,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7308-0.0003(-0.04%)

CRUDE OIL79.89+0.63(+0.79%)

Bitcoin CAD86,026.31+1,648.62(+1.95%)

Strive U.S. Energy ETF (DRLL)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7308
-0.0003(-0.04%)

CRUDE OIL
79.89
+0.63(+0.79%)

Bitcoin CAD
86,026.31
+1,648.62(+1.95%)