Strive Natural Resources and Security ETF (FTWO)

Historical Prices For Strive Natural Resources and Security ETF (FTWO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.63	39.80	39.34	39.80	5,338	39.80
10/01/2025	39.15	39.59	39.15	39.54	7,971	39.54
9/30/2025	39.60	39.60	39.10	39.40	9,934	39.40
9/29/2025	39.62	39.65	39.38	39.39	8,309	39.39
9/26/2025	39.50	39.60	39.40	39.57	12,012	39.45
9/25/2025	39.15	39.31	39.06	39.24	15,652	39.13
9/24/2025	39.85	39.91	39.49	39.49	10,523	39.37
9/23/2025	39.85	40.11	39.80	39.84	12,984	39.72
9/22/2025	39.23	39.77	39.23	39.77	44,538	39.65
9/19/2025	38.98	39.45	38.95	39.38	8,697	39.26
9/18/2025	38.56	38.76	38.46	38.69	8,869	38.58
9/17/2025	38.64	38.68	38.13	38.43	13,764	38.32
9/16/2025	38.85	38.85	38.46	38.54	7,582	38.43
9/15/2025	38.48	38.70	38.18	38.68	4,506	38.57
9/12/2025	38.20	38.27	38.17	38.27	6,069	38.16
9/11/2025	38.13	38.35	38.13	38.35	1,964	38.24
9/10/2025	37.80	38.22	37.80	38.15	32,764	38.04
9/09/2025	37.48	37.53	37.42	37.48	1,542	37.37
9/08/2025	37.33	37.52	37.22	37.50	2,377	37.39
9/05/2025	37.55	37.55	37.16	37.32	4,058	37.21
9/04/2025	37.48	37.51	37.37	37.50	2,894	37.39
9/03/2025	37.55	37.55	37.31	37.43	1,998	37.32
9/02/2025	37.00	37.62	37.00	37.61	5,347	37.50
8/29/2025	38.00	38.00	37.38	37.49	8,185	37.38
8/28/2025	37.49	37.81	37.49	37.72	3,773	37.61
8/27/2025	37.50	37.53	37.33	37.45	11,887	37.34
8/26/2025	37.30	37.43	37.15	37.42	8,311	37.31
8/25/2025	37.14	37.24	37.00	37.00	3,407	36.89
8/22/2025	36.95	37.16	36.70	37.10	9,894	36.99
8/21/2025	36.28	36.61	36.28	36.55	7,282	36.44
8/20/2025	36.07	36.40	35.98	36.40	12,207	36.29
8/19/2025	36.75	36.75	36.09	36.12	14,832	36.01
8/18/2025	36.60	36.68	36.42	36.63	6,118	36.53
8/15/2025	36.50	36.73	36.40	36.65	41,052	36.54
8/14/2025	36.72	36.72	36.50	36.56	4,795	36.45
8/13/2025	37.25	37.30	36.69	37.12	7,861	37.01
8/12/2025	37.01	37.22	37.01	37.12	1,976	37.01
8/11/2025	37.02	37.02	36.83	36.90	7,417	36.79
8/08/2025	37.20	37.35	37.04	37.10	10,790	36.99
8/07/2025	37.20	37.20	36.90	36.97	6,744	36.86
8/06/2025	37.29	37.29	37.09	37.09	10,429	36.98
8/05/2025	37.30	37.30	36.91	37.16	45,712	37.05
8/04/2025	36.32	37.10	36.32	37.04	12,054	36.93
8/01/2025	36.30	36.40	36.03	36.32	8,062	36.21
7/31/2025	36.93	37.05	36.80	36.84	6,861	36.73
7/30/2025	36.90	37.60	36.76	36.76	3,008	36.65
7/29/2025	36.95	37.03	36.90	36.90	2,468	36.79
7/28/2025	37.01	37.01	36.65	36.85	4,036	36.74
7/25/2025	36.80	37.00	36.73	37.00	7,112	36.89
7/24/2025	36.76	36.94	36.76	36.81	7,644	36.71
7/23/2025	36.76	36.83	36.65	36.69	9,163	36.58
7/22/2025	35.96	36.31	35.82	36.24	7,894	36.14
7/21/2025	36.30	36.40	35.98	35.99	7,561	35.88
7/18/2025	36.13	36.34	36.06	36.08	11,470	35.97
7/17/2025	35.90	35.98	35.70	35.94	3,659	35.84
7/16/2025	36.05	36.05	35.75	35.91	2,377	35.81
7/15/2025	36.39	36.39	35.81	35.99	2,939	35.88
7/14/2025	36.30	36.38	36.05	36.38	5,879	36.27
7/11/2025	35.83	36.20	35.83	36.14	4,514	36.03
7/10/2025	35.81	35.97	35.76	35.95	6,457	35.84
7/09/2025	35.85	35.88	35.78	35.82	4,210	35.72
7/08/2025	35.92	35.92	35.60	35.73	3,854	35.62
7/07/2025	35.80	36.02	35.78	36.02	4,380	35.91
7/03/2025	35.64	36.01	35.64	35.95	9,756	35.85