Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NYSE
Strive US Energy ETF (DRLL)
Strive US Energy ETF (DRLL) Historical

DRLL Strive US Energy ETF

28.90

0.00 (0.00%)

Jan 13 2025 - Closed

Delayed by 15 minutes

DRLL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	28.90	0.62	2.19%	28.49	29.03	28.49	53,855
Jan 10 2025	28.28	0.20	0.71%	28.54	28.80	28.15	61,211
Jan 08 2025	28.08	-0.02	-0.07%	27.88	28.08	27.82	52,373
Jan 07 2025	28.10	0.46	1.66%	27.85	28.18	27.74	47,038
Jan 06 2025	27.64	-0.11	-0.40%	27.83	28.20	27.60	85,302
Jan 03 2025	27.75	0.20	0.71%	27.76	27.84	27.628	19,967
Jan 02 2025	27.5542	0.28	1.04%	27.47	27.7001	27.3924	53,475
Dec 31 2024	27.27	0.40	1.49%	26.88	27.31	26.88	69,496
Dec 30 2024	26.87	-0.06	-0.24%	26.82	27.02	26.69	62,964
Dec 27 2024	26.9338	-0.06	-0.21%	26.90	27.25	26.835	38,190
Dec 26 2024	26.99	0.03	0.11%	26.89	27.005	26.78	61,848
Dec 24 2024	26.9595	0.22	0.82%	26.76	26.9899	26.63	28,957
Dec 23 2024	26.74	0.17	0.64%	26.59	26.82	26.39	72,669
Dec 20 2024	26.57	0.20	0.76%	26.30	26.685	26.30	68,117
Dec 19 2024	26.37	-0.34	-1.27%	26.98	27.00	26.35	150,082
Dec 18 2024	26.71	-0.79	-2.87%	27.49	27.5564	26.71	79,231
Dec 17 2024	27.50	-0.14	-0.51%	27.42	27.50	27.22	103,093
Dec 16 2024	27.64	-0.75	-2.62%	28.31	28.31	27.64	107,770
Dec 13 2024	28.385	-0.21	-0.72%	28.54	28.5516	28.29	178,199
Dec 12 2024	28.59	-0.24	-0.83%	28.79	28.79	28.50	442,567
Dec 11 2024	28.83	0.11	0.38%	28.75	28.8799	28.621	53,524
Dec 10 2024	28.72	-0.21	-0.73%	29.06	29.1422	28.68	263,551
Dec 09 2024	28.93	0.13	0.45%	29.11	29.3208	28.92	88,495
Dec 06 2024	28.80	-0.52	-1.78%	29.21	29.21	28.7146	102,242
Dec 05 2024	29.3219	0.06	0.21%	29.50	29.55	29.21	73,650
Dec 04 2024	29.26	-0.86	-2.86%	30.06	30.06	29.12	488,546
Dec 03 2024	30.12	-0.02	-0.07%	30.30	30.35	30.03	106,114
Dec 02 2024	30.14	-0.19	-0.62%	30.31	30.33	29.81	154,294
Nov 29 2024	30.3283	0.08	0.26%	30.33	30.3985	30.19	34,003
Nov 27 2024	30.25	-0.02	-0.07%	30.27	30.549	30.21	37,299
Nov 26 2024	30.27	-0.06	-0.20%	30.35	30.35	30.1201	137,755
Nov 25 2024	30.33	-0.60	-1.94%	31.00	31.03	30.28	91,066
Nov 22 2024	30.93	0.27	0.88%	30.66	30.96	30.66	45,002
Nov 21 2024	30.66	0.20	0.66%	30.65	30.9091	30.60	88,428
Nov 20 2024	30.4604	0.35	1.16%	30.17	30.48	30.17	66,783
Nov 19 2024	30.11	-0.23	-0.74%	30.10	30.30	30.00	149,545
Nov 18 2024	30.335	0.41	1.39%	30.07	30.42	30.01	69,973
Nov 15 2024	29.92	-0.27	-0.89%	30.11	30.34	29.89	94,078
Nov 14 2024	30.19	0.24	0.80%	30.10	30.19	29.89	109,948
Nov 13 2024	29.95	0.36	1.22%	29.68	30.0493	29.29	225,900
Nov 12 2024	29.59	-0.15	-0.51%	29.85	29.94	29.5757	38,340
Nov 11 2024	29.7416	0.10	0.34%	29.58	29.85	29.44	82,123
Nov 08 2024	29.64	0.14	0.47%	29.48	29.64	29.31	39,396
Nov 07 2024	29.50	-0.16	-0.54%	29.57	29.57	29.3081	82,155
Nov 06 2024	29.66	1.08	3.78%	29.33	29.8699	29.15	180,554
Nov 05 2024	28.58	0.11	0.39%	28.58	28.6963	28.49	35,371
Nov 04 2024	28.47	0.14	0.49%	28.34	28.6099	28.28	45,212
Nov 01 2024	28.33	0.21	0.74%	28.53	28.64	27.99	33,740
Oct 31 2024	28.121	0.10	0.36%	28.26	28.361	28.0201	25,520
Oct 30 2024	28.02	0.06	0.21%	28.01	28.244	28.00	34,311
Oct 29 2024	27.96	-0.45	-1.58%	28.31	28.335	27.9499	106,281
Oct 28 2024	28.41	-0.20	-0.70%	28.04	28.41	28.04	43,250
Oct 25 2024	28.609	0.04	0.13%	28.83	28.83	28.54	33,830
Oct 24 2024	28.5724	0.00	0.00%	28.70	28.70	28.415	31,089
Oct 23 2024	28.5719	-0.22	-0.77%	28.69	28.76	28.38	39,791
Oct 22 2024	28.7927	0.02	0.08%	28.83	28.9201	28.6995	416,908
Oct 21 2024	28.77	-0.05	-0.16%	29.05	29.0688	28.6888	37,625
Oct 18 2024	28.815	-0.13	-0.43%	28.87	28.87	28.60	92,993
Oct 17 2024	28.94	0.22	0.77%	28.78	28.94	28.71	88,360
Oct 16 2024	28.72	0.10	0.35%	28.80	28.838	28.676	75,720

Strive US Energy ETF

Helix BioPharma

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions