Strive Natural Resources and Security ETF (NY:FTWO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	35.64	36.01	35.64	35.95	9,756	+0.28(+0.78%)
Jul 02, 2025	35.33	35.64	35.33	35.68	7,511	+0.32(+0.92%)
Jul 01, 2025	35.58	35.60	35.25	35.35	5,565	-0.38(-1.07%)
Jun 30, 2025	35.45	35.73	35.42	35.73	8,425	+0.28(+0.80%)
Jun 27, 2025	35.70	35.70	35.37	35.45	20,076	-0.25(-0.71%)
Jun 26, 2025	35.38	35.72	35.36	35.70	11,409	+0.63(+1.79%)
Jun 25, 2025	35.30	35.30	35.05	35.07	30,731	-0.34(-0.96%)
Jun 24, 2025	35.34	35.44	35.30	35.41	8,494	-0.04(-0.11%)
Jun 23, 2025	35.28	35.74	35.28	35.45	8,413	+0.19(+0.53%)
Jun 20, 2025	35.64	35.64	35.25	35.27	5,619	-0.12(-0.33%)
Jun 18, 2025	35.61	35.61	35.38	35.39	3,979	-0.12(-0.34%)
Jun 17, 2025	35.59	35.69	35.51	35.51	1,975	-0.00(-0.01%)
Jun 16, 2025	35.09	35.71	35.09	35.51	3,777	+0.34(+0.97%)
Jun 13, 2025	35.07	35.30	34.98	35.17	14,149	+0.29(+0.83%)
Jun 12, 2025	34.69	34.99	34.56	34.88	20,139	+0.21(+0.62%)
Jun 11, 2025	34.27	34.67	34.26	34.67	5,133	+0.29(+0.83%)
Jun 10, 2025	34.84	34.84	34.24	34.38	4,030	-0.45(-1.28%)
Jun 09, 2025	34.57	34.94		34.83	1,211	+0.33(+0.95%)
Jun 06, 2025	34.50	34.52	34.27	34.50	4,524	+0.19(+0.55%)
Jun 05, 2025	34.80	34.80	34.31	34.31	7,650	-0.16(-0.47%)
Jun 04, 2025	34.55	34.80	34.47	34.47	6,735	-0.19(-0.54%)
Jun 03, 2025	34.85	34.85	34.63	34.66	13,678	+0.16(+0.46%)
Jun 02, 2025	34.23	34.57	34.22	34.50	5,084	+0.69(+2.04%)
May 30, 2025	33.71	33.81	33.65	33.81	4,637	+0.01(+0.03%)
May 29, 2025	33.80	33.86	33.73	33.80	2,265	-0.09(-0.26%)
May 28, 2025	34.02	34.05	33.89	33.89	1,855	-0.09(-0.26%)
May 27, 2025	33.86	34.02	33.85	33.98	3,615	+0.46(+1.36%)
May 23, 2025	33.24	33.58	33.24	33.52	2,884	+0.51(+1.55%)
May 22, 2025	33.06	33.06	32.85	33.01	2,327	-0.07(-0.20%)
May 21, 2025	33.29	33.38	33.08	33.08	2,728	-0.31(-0.93%)
May 20, 2025	33.22	33.39	33.22	33.39	4,770	+0.21(+0.63%)
May 19, 2025	32.87	33.23	32.87	33.18	4,905	+0.13(+0.39%)
May 16, 2025	32.83	33.07	32.69	33.05	2,051	+0.19(+0.58%)
May 15, 2025	32.66	32.91	32.66	32.86	87,132	+0.40(+1.23%)
May 14, 2025	32.61	32.61	32.42	32.46	4,960	-0.29(-0.88%)
May 13, 2025	32.50	32.85	32.50	32.75	4,579	+0.27(+0.83%)
May 12, 2025	32.87	32.87	32.46	32.48	3,925	+0.10(+0.31%)
May 09, 2025	32.46	32.46	32.11	32.38	27,281	+0.24(+0.74%)
May 08, 2025	32.23	32.35	32.14	32.14	4,576	+0.37(+1.18%)
May 07, 2025	32.04	32.04	31.68	31.77	2,903	-0.18(-0.58%)
May 06, 2025	31.61	32.06	31.58	31.95	3,672	+0.61(+1.94%)
May 05, 2025	31.53	31.53	31.23	31.35	4,691	-0.03(-0.09%)
May 02, 2025	31.45	31.51	31.37	31.37	2,351	+0.48(+1.54%)