Get the Stockscreener App
28.14
1.75%
-0.50
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 February 06, 2025, is $28.14.
- 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 10.53% to $28.14 now.
- The 52-week high stock price for DRLL is $32.75, representing a 16.38% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for DRLL is $26.32, indicating a -6.47% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $28.85 | $28.03 | $0.8199 | 52,664.0 | -1.75% |
| Feb 05, 2025 | $28.71 | $28.47 | $0.24 | 29,138.0 | +0.00% |
| Feb 04, 2025 | $28.67 | $27.79 | $0.8801 | 70,379.0 | +2.73% |
| Feb 03, 2025 | $28.07 | $27.57 | $0.50 | 75,632.0 | +0.22% |
| Jan 31, 2025 | $28.65 | $27.81 | $0.8443 | 75,354.0 | -2.90% |
| Jan 30, 2025 | $28.92 | $28.58 | $0.34 | 25,905.0 | +0.32% |
| Jan 29, 2025 | $28.76 | $28.40 | $0.3572 | 37,685.0 | -0.07% |
| Jan 28, 2025 | $29.00 | $28.42 | $0.58 | 30,825.0 | -0.76% |
| Jan 27, 2025 | $29.10 | $28.65 | $0.45 | 67,753.0 | -0.28% |
| Jan 24, 2025 | $29.39 | $28.87 | $0.5218 | 65,460.0 | -1.13% |
| Jan 23, 2025 | $29.47 | $29.12 | $0.3519 | 72,929.0 | +0.48% |
| Jan 22, 2025 | $29.51 | $29.07 | $0.44 | 54,214.0 | -1.19% |
| Jan 21, 2025 | $29.70 | $29.30 | $0.3999 | 99,358.0 | -1.35% |
| Jan 17, 2025 | $29.84 | $29.60 | $0.24 | 42,045.0 | +0.48% |
| Jan 16, 2025 | $29.72 | $29.45 | $0.2699 | 44,149.0 | +0.51% |
| Jan 15, 2025 | $29.63 | $29.24 | $0.3899 | 43,124.0 | +1.34% |
| Jan 14, 2025 | $29.15 | $28.68 | $0.47 | 46,459.0 | +0.83% |
| Jan 13, 2025 | $29.03 | $28.49 | $0.54 | 53,855.0 | +2.19% |
| Jan 10, 2025 | $28.80 | $28.15 | $0.65 | 61,106.0 | +0.71% |
| Jan 08, 2025 | $28.08 | $27.82 | $0.26 | 52,373.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.85 | $27.57 | $1.28 | 280,477.0 | +1.15% |
| 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% |
0.14%
0.69%
Cap:
|
Volume (24h):