Get the Stockscreener App
29.56
2.04%
0.59
After Hours:
29.56
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 March 19, 2025, is $29.56.
- 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 $25.46 on March 16, 2023. Since then, Strive U S Energy Etf's stock price has risen over 16.10% to $29.56 now.
- The 52-week high stock price for DRLL is $32.75, representing a 10.79% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for DRLL is $26.32, indicating a -10.96% decrease from the current share price, occurred on December 20, 2024.
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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $29.66 | $28.99 | $0.667 | 30,266.0 | +2.04% |
| Mar 18, 2025 | $29.10 | $28.75 | $0.3471 | 54,851.0 | +0.52% |
| Mar 17, 2025 | $28.95 | $28.43 | $0.52 | 42,674.0 | +1.46% |
| Mar 14, 2025 | $28.41 | $27.60 | $0.8083 | 67,716.0 | +2.99% |
| Mar 13, 2025 | $28.01 | $27.42 | $0.59 | 27,201.0 | -0.79% |
| Mar 12, 2025 | $28.03 | $27.57 | $0.465 | 55,166.0 | +0.32% |
| Mar 11, 2025 | $28.12 | $27.58 | $0.54 | 52,991.0 | -1.00% |
| Mar 10, 2025 | $28.32 | $27.74 | $0.58 | 42,848.0 | +1.12% |
| Mar 07, 2025 | $27.88 | $27.37 | $0.51 | 53,490.0 | +1.84% |
| Mar 06, 2025 | $27.36 | $26.80 | $0.56 | 53,060.0 | +0.30% |
| Mar 05, 2025 | $27.16 | $26.53 | $0.63 | 58,359.0 | -1.63% |
| Mar 04, 2025 | $27.84 | $27.51 | $0.33 | 3,615.0 | -0.51% |
| Mar 03, 2025 | $28.97 | $27.43 | $1.54 | 58,638.0 | -3.69% |
| Feb 28, 2025 | $28.75 | $28.14 | $0.615 | 83,313.0 | +1.16% |
| Feb 27, 2025 | $28.76 | $28.37 | $0.3899 | 21,888.0 | +0.28% |
| Feb 26, 2025 | $28.61 | $28.20 | $0.41 | 47,811.0 | -0.62% |
| Feb 25, 2025 | $29.08 | $28.42 | $0.66 | 58,755.0 | -1.43% |
| Feb 24, 2025 | $29.07 | $28.81 | $0.26 | 61,868.0 | +0.03% |
| Feb 21, 2025 | $29.43 | $28.91 | $0.5168 | 26,416.0 | -2.36% |
| Feb 20, 2025 | $29.69 | $29.25 | $0.44 | 86,143.0 | +0.92% |
| Feb 19, 2025 | $29.60 | $29.24 | $0.36 | 55,560.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $29.66 | $26.53 | $3.13 | 631,141.0 | +2.82% |
| 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% |
0.61%
Cap:
|
Volume (24h):