Strive Natural Resources and Security ETF (FTWO)

FTWO
🏛️ Vereinigte Staaten →
39.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 28.81 28.87 28.65 28.72 0.0M
2024-12-30 28.76 28.83 28.50 28.71 0.0M
2024-12-27 29.28 29.28 28.99 29.13 0.0M
2024-12-26 29.21 29.34 29.21 29.29 0.0M
2024-12-24 29.04 29.25 29.04 29.25 0.0M
2024-12-23 29.05 29.13 28.81 29.13 0.1M
2024-12-20 28.85 29.22 28.85 29.04 0.0M
2024-12-19 29.03 29.03 28.71 28.74 0.0M
2024-12-18 29.80 29.80 28.77 28.83 0.0M
2024-12-17 29.83 29.83 29.61 29.79 0.1M
2024-12-16 30.14 30.24 30.00 30.00 0.0M
2024-12-13 30.39 30.42 30.20 30.24 0.0M
2024-12-12 30.88 30.97 30.42 30.42 0.1M
2024-12-11 30.75 30.88 30.68 30.86 0.0M
2024-12-10 30.79 30.79 30.60 30.62 0.0M
2024-12-09 31.27 31.30 30.87 30.87 0.0M
2024-12-06 31.43 31.43 31.07 31.18 0.0M
2024-12-05 31.51 31.63 31.42 31.54 0.0M
2024-12-04 31.84 31.86 31.50 31.57 0.0M
2024-12-03 31.76 31.76 31.64 31.71 0.0M
2024-12-02 31.95 31.95 31.52 31.65 0.1M
2024-11-29 31.82 31.95 31.82 31.94 0.0M
2024-11-27 32.04 32.04 31.65 31.65 0.0M
2024-11-26 31.49 31.96 31.49 31.96 0.0M
2024-11-25 32.02 32.02 31.52 31.64 0.0M
2024-11-22 31.73 31.84 31.67 31.83 0.0M
2024-11-21 31.03 31.77 31.03 31.73 0.0M
2024-11-20 30.91 30.91 30.68 30.89 0.0M
2024-11-19 30.51 30.75 30.51 30.71 0.1M
2024-11-18 30.13 30.55 30.13 30.49 0.0M
2024-11-15 30.04 30.20 29.94 29.94 0.0M
2024-11-14 30.38 30.42 30.05 30.13 0.0M
2024-11-13 30.43 30.48 30.28 30.32 0.1M
2024-11-12 30.66 30.66 30.23 30.46 0.0M
2024-11-11 30.95 30.95 30.73 30.88 0.0M
2024-11-08 31.06 31.12 30.96 31.04 0.0M
2024-11-07 31.20 31.38 31.06 31.26 0.0M
2024-11-06 31.05 31.05 30.81 30.98 0.0M
2024-11-05 30.55 30.76 30.55 30.68 0.0M
2024-11-04 30.61 30.91 30.30 30.43 0.0M
2024-11-01 31.40 31.40 30.86 30.97 0.0M
2024-10-31 31.19 31.24 30.93 31.11 0.0M
2024-10-30 31.47 31.65 31.31 31.31 0.0M
2024-10-29 31.58 31.67 31.46 31.50 0.2M
2024-10-28 31.70 31.82 31.57 31.73 0.1M
2024-10-25 31.82 31.82 31.59 31.60 0.0M
2024-10-24 31.90 31.90 31.52 31.69 0.0M
2024-10-23 32.20 32.20 31.90 32.05 0.0M
2024-10-22 32.19 32.21 32.12 32.17 0.0M
2024-10-21 32.75 32.75 32.40 32.48 0.0M
2024-10-18 32.20 32.48 32.20 32.44 0.0M
2024-10-17 32.45 32.45 32.16 32.23 0.0M
2024-10-16 31.85 32.31 31.83 32.31 0.0M
2024-10-15 31.54 31.73 31.54 31.58 0.0M
2024-10-14 31.65 31.96 31.65 31.96 0.0M
2024-10-11 31.44 31.84 31.44 31.83 0.0M
2024-10-10 31.31 31.59 31.31 31.50 0.0M
2024-10-09 31.35 31.45 31.25 31.45 0.0M
2024-10-08 31.86 31.86 31.49 31.64 0.0M
2024-10-07 32.12 32.21 31.82 31.84 0.0M
2024-10-04 31.95 32.10 31.89 32.09 0.0M
2024-10-03 31.76 31.90 31.60 31.76 0.0M
2024-10-02 31.70 31.87 31.57 31.64 0.0M
2024-10-01 31.30 31.56 31.25 31.50 0.0M
2024-09-30 31.13 31.14 30.88 31.14 0.0M
2024-09-27 31.18 31.21 31.05 31.13 0.0M
2024-09-26 31.27 31.37 31.11 31.14 0.0M
2024-09-25 31.22 31.23 31.11 31.16 0.0M
2024-09-24 31.15 31.23 31.08 31.16 0.0M
2024-09-23 31.00 31.22 30.85 31.02 0.0M
2024-09-20 30.26 30.52 30.11 30.52 0.0M
2024-09-19 29.57 29.72 29.43 29.64 0.0M
2024-09-18 29.20 29.52 29.02 29.02 0.0M
2024-09-17 28.98 29.24 28.98 29.03 0.0M
2024-09-16 28.98 29.04 28.76 29.04 0.0M
2024-09-13 28.73 28.98 28.69 28.90 0.0M
2024-09-12 28.34 28.59 28.20 28.55 0.0M
2024-09-11 27.79 28.11 27.67 28.05 0.0M
2024-09-10 28.02 28.02 27.72 27.86 0.0M
2024-09-09 27.84 28.07 27.84 27.88 0.0M
2024-09-06 28.04 28.10 27.53 27.61 0.0M
2024-09-05 28.42 28.42 28.02 28.02 0.0M
2024-09-04 28.39 28.48 28.23 28.23 0.0M
2024-09-03 29.10 29.10 28.20 28.21 0.0M
2024-08-30 29.29 29.30 29.14 29.30 0.0M
2024-08-29 29.08 29.36 29.03 29.16 0.0M
2024-08-28 29.08 29.08 28.86 28.91 0.0M
2024-08-27 29.16 29.20 29.12 29.20 0.0M
2024-08-26 29.38 29.47 29.17 29.17 0.0M
2024-08-23 29.12 29.21 28.93 29.09 0.0M
2024-08-22 28.82 28.85 28.70 28.72 0.0M
2024-08-21 28.95 28.95 28.71 28.86 0.0M
2024-08-20 28.93 28.93 28.58 28.66 0.0M
2024-08-19 28.68 28.85 28.65 28.84 0.0M
2024-08-16 28.46 28.63 28.40 28.63 0.0M
2024-08-15 28.36 28.62 28.36 28.49 0.0M
2024-08-14 27.96 28.09 27.89 27.98 0.1M
2024-08-13 27.90 28.07 27.80 28.07 0.0M
2024-08-12 27.91 27.91 27.77 27.80 0.0M
2024-08-09 27.60 27.71 27.43 27.67 0.0M
2024-08-08 27.19 27.60 27.13 27.56 0.0M
2024-08-07 27.57 27.58 26.93 27.02 0.0M
2024-08-06 27.15 27.29 26.99 27.16 0.0M
2024-08-05 26.18 26.91 26.18 26.84 0.0M
2024-08-02 27.74 27.76 27.10 27.24 0.0M
2024-08-01 28.38 28.39 28.00 28.14 0.0M
2024-07-31 28.74 29.11 28.71 29.01 0.1M
2024-07-30 28.30 28.35 28.12 28.33 0.0M
2024-07-29 28.39 28.39 28.09 28.22 0.0M
2024-07-26 28.37 28.47 28.27 28.41 0.0M
2024-07-25 27.95 28.29 27.80 28.13 0.0M
2024-07-24 28.42 28.42 27.94 27.95 0.2M
2024-07-23 28.39 28.52 28.33 28.42 0.0M
2024-07-22 28.37 28.51 28.33 28.45 0.0M
2024-07-19 28.34 28.51 28.34 28.40 0.0M
2024-07-18 28.79 28.84 28.48 28.60 0.0M
2024-07-17 29.20 29.23 28.85 28.85 0.0M
2024-07-16 29.00 29.28 28.89 29.23 0.0M
2024-07-15 28.90 29.14 28.88 29.01 0.0M
2024-07-12 28.98 29.15 28.90 29.03 0.0M
2024-07-11 28.79 28.96 28.73 28.91 0.1M
2024-07-10 28.40 28.69 28.38 28.65 0.0M
2024-07-09 28.36 28.44 28.21 28.22 0.0M
2024-07-08 28.45 28.47 28.27 28.38 0.0M
2024-07-05 28.50 28.54 28.27 28.40 0.1M
2024-07-03 28.25 28.60 28.25 28.50 0.0M
2024-07-02 28.06 28.23 28.00 28.17 0.0M
2024-07-01 28.43 28.50 28.07 28.09 0.0M
2024-06-28 28.39 28.60 28.09 28.17 0.1M
2024-06-27 28.41 28.41 28.24 28.38 0.0M
2024-06-26 28.47 28.51 28.39 28.44 0.0M
2024-06-25 28.47 28.59 28.44 28.59 0.0M
2024-06-24 28.71 28.80 28.67 28.68 0.0M
2024-06-21 28.63 28.63 28.40 28.51 0.0M
2024-06-20 28.34 28.75 28.34 28.71 0.0M
2024-06-18 28.14 28.36 28.14 28.34 0.0M
2024-06-17 27.85 28.16 27.85 28.05 0.0M
2024-06-14 28.04 28.07 27.80 28.00 0.0M
2024-06-13 28.26 28.26 28.05 28.26 0.0M
2024-06-12 28.54 28.54 28.33 28.45 0.0M
2024-06-11 28.35 28.40 28.14 28.35 0.0M
2024-06-10 28.09 28.62 28.09 28.57 0.0M
2024-06-07 28.44 28.51 28.18 28.18 0.0M
2024-06-06 28.75 28.80 28.55 28.80 0.0M
2024-06-05 28.64 28.72 28.44 28.68 0.0M
2024-06-04 28.72 28.96 28.18 28.43 0.0M
2024-06-03 29.41 29.41 28.72 28.94 0.0M
2024-05-31 29.22 29.40 28.93 29.30 0.0M
2024-05-30 29.02 29.23 29.02 29.21 0.0M
2024-05-29 29.36 29.36 28.97 28.98 0.1M
2024-05-28 29.49 29.66 29.36 29.53 0.0M
2024-05-24 29.30 29.57 29.23 29.41 0.0M
2024-05-23 29.48 29.48 29.03 29.07 0.1M
2024-05-22 29.67 29.67 29.27 29.35 0.0M
2024-05-21 29.65 29.85 29.65 29.83 0.0M
2024-05-20 29.79 29.86 29.69 29.80 0.0M
2024-05-17 29.39 29.65 29.39 29.65 0.0M
2024-05-16 29.64 29.64 29.34 29.34 0.0M
2024-05-15 29.68 29.70 29.45 29.68 0.0M
2024-05-14 29.43 29.52 29.39 29.51 0.0M
2024-05-13 29.52 29.58 29.21 29.23 0.0M
2024-05-10 29.68 29.68 29.37 29.39 0.0M
2024-05-09 29.03 29.51 28.98 29.50 0.0M
2024-05-08 28.76 28.97 28.72 28.93 0.0M
2024-05-07 28.90 28.90 28.84 28.84 0.0M
2024-05-06 28.71 28.72 28.70 28.70 0.0M
2024-05-03 28.20 28.35 28.20 28.34 0.0M
2024-05-02 28.05 28.06 28.05 28.06 0.0M
2024-05-01 27.93 28.18 27.78 27.82 0.0M
2024-04-30 28.42 28.42 27.91 27.91 0.0M
2024-04-29 28.43 28.71 28.43 28.66 0.0M
2024-04-26 28.34 28.41 28.19 28.38 0.0M
2024-04-25 27.88 28.33 27.88 28.33 0.0M
2024-04-24 27.99 27.99 27.81 27.99 0.0M
2024-04-23 27.78 28.04 27.78 28.03 0.0M
2024-04-22 27.58 27.90 27.58 27.84 0.0M
2024-04-19 27.99 28.01 27.82 27.94 0.0M
2024-04-18 27.88 28.11 27.83 27.90 0.0M
2024-04-17 28.00 28.01 27.75 27.86 0.0M
2024-04-16 27.77 27.87 27.50 27.79 0.0M
2024-04-15 28.53 28.53 27.87 27.91 0.0M
2024-04-12 28.90 28.90 28.15 28.18 0.0M
2024-04-11 28.47 28.73 28.40 28.67 0.0M
2024-04-10 28.00 28.67 28.00 28.64 0.0M
2024-04-09 28.67 28.67 28.40 28.55 0.0M
2024-04-08 28.76 28.76 28.60 28.60 0.0M
2024-04-05 28.31 28.74 28.31 28.74 0.0M
2024-04-04 28.66 28.67 28.26 28.28 0.0M
2024-04-03 28.34 28.49 28.34 28.48 0.0M
2024-04-02 28.02 28.18 28.02 28.18 0.0M
2024-04-01 28.00 28.04 27.91 28.02 0.0M
2024-03-28 27.76 27.87 27.69 27.86 0.0M
2024-03-27 27.27 27.52 27.27 27.52 0.0M
2024-03-26 27.45 27.50 27.12 27.14 0.0M
2024-03-25 27.31 27.38 27.28 27.29 0.0M
2024-03-22 27.07 27.08 27.03 27.08 0.0M
2024-03-21 27.21 27.24 27.09 27.13 0.0M
2024-03-20 26.64 27.05 26.64 27.01 0.0M
2024-03-19 26.57 26.65 26.48 26.65 0.1M
2024-03-18 26.54 26.67 26.42 26.59 0.0M
2024-03-15 26.40 26.60 26.32 26.46 0.0M
2024-03-14 26.34 26.34 26.16 26.29 0.0M
2024-03-13 26.41 26.48 26.32 26.32 0.0M
2024-03-12 25.95 26.15 25.95 26.15 0.0M
2024-03-11 26.09 26.19 26.02 26.19 0.0M
2024-03-08 26.65 26.65 26.08 26.16 0.0M
2024-03-07 26.35 26.49 26.35 26.49 0.0M
2024-03-06 26.08 26.23 26.08 26.16 0.0M
2024-03-05 26.27 26.27 25.82 25.98 0.0M
2024-03-04 26.05 26.05 25.76 25.84 0.0M
2024-03-01 25.52 25.74 25.47 25.74 0.0M
2024-02-29 25.45 25.45 25.28 25.44 0.0M
2024-02-28 25.13 25.34 25.13 25.34 0.0M
2024-02-27 24.45 25.02 24.45 25.02 0.0M
2024-02-26 24.57 24.70 24.57 24.66 0.0M
2024-02-23 24.57 24.69 24.52 24.67 0.0M
2024-02-22 24.58 24.71 24.56 24.60 0.0M
2024-02-21 24.51 24.59 24.51 24.57 0.0M
2024-02-20 24.64 24.65 24.46 24.50 0.0M
2024-02-16 24.73 24.81 24.70 24.70 0.0M
2024-02-15 24.65 24.65 24.54 24.65 0.0M
2024-02-14 24.35 24.43 24.22 24.35 0.0M
2024-02-13 24.55 24.55 24.12 24.23 0.0M
2024-02-12 24.68 24.82 24.65 24.77 0.0M
2024-02-09 24.85 24.85 24.60 24.67 0.0M
2024-02-08 25.30 25.30 24.79 24.79 0.0M
2024-02-07 25.03 25.04 24.93 25.04 0.0M
2024-02-06 24.84 25.00 24.84 24.97 0.0M
2024-02-05 25.00 25.00 24.59 24.71 0.0M
2024-02-02 25.10 25.19 24.90 25.04 0.0M
2024-02-01 24.92 25.21 24.92 25.21 0.0M
2024-01-31 24.94 24.94 24.72 24.72 0.0M
2024-01-30 24.71 24.84 24.71 24.84 0.0M
2024-01-29 24.50 24.78 24.50 24.78 0.0M
2024-01-26 24.65 24.65 24.65 24.65 0.0M
2024-01-25 24.37 24.54 24.36 24.54 0.0M
2024-01-24 24.44 24.44 24.42 24.42 0.0M
2024-01-23 24.42 24.44 24.42 24.43 0.0M
2024-01-22 24.14 24.22 24.14 24.21 0.0M
2024-01-19 23.99 24.17 23.98 24.17 0.0M
2024-01-18 23.99 24.07 23.91 24.07 0.0M
2024-01-17 24.01 24.04 23.93 24.00 0.0M
2024-01-16 24.84 24.84 24.28 24.28 0.0M
2024-01-12 24.85 24.85 24.80 24.84 0.0M
2024-01-11 24.68 24.69 24.54 24.56 0.0M
2024-01-10 24.73 24.74 24.65 24.65 0.0M
2024-01-09 24.65 24.76 24.62 24.74 0.0M
2024-01-08 25.87 25.87 24.61 24.66 0.0M
2024-01-05 24.96 25.02 24.96 24.98 0.0M
2024-01-04 25.12 25.14 24.98 24.98 0.0M
2024-01-03 25.00 25.58 24.94 25.12 0.0M
2024-01-02 25.50 25.50 25.01 25.18 0.0M