Strive U.S. Energy ETF

DRLL
🏛️ usa →
29.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.11 29.48 29.11 29.45 0.1M
2022-12-29 28.92 29.38 28.74 29.26 0.2M
2022-12-28 29.89 29.92 29.23 29.30 0.0M
2022-12-27 29.90 30.08 29.76 30.02 0.1M
2022-12-23 29.14 29.69 29.06 29.69 0.1M
2022-12-22 29.53 29.53 28.29 28.85 0.1M
2022-12-21 29.37 29.59 29.12 29.51 0.0M
2022-12-20 28.57 29.11 28.54 28.96 0.1M
2022-12-19 28.76 28.89 28.37 28.54 0.1M
2022-12-16 28.38 28.69 28.25 28.59 0.1M
2022-12-15 28.79 29.04 28.53 28.94 0.1M
2022-12-14 29.47 29.65 29.00 29.17 0.1M
2022-12-13 29.47 29.62 29.16 29.36 0.1M
2022-12-12 28.27 28.88 28.21 28.86 0.1M
2022-12-09 28.74 28.98 28.13 28.13 0.1M
2022-12-08 29.39 29.55 28.60 28.73 0.1M
2022-12-07 28.92 29.26 28.70 28.90 0.1M
2022-12-06 29.60 29.85 28.83 28.96 0.2M
2022-12-05 30.99 31.00 29.51 29.73 0.1M
2022-12-02 30.56 30.84 30.45 30.60 0.1M
2022-12-01 31.23 31.23 30.72 30.80 0.1M
2022-11-30 31.03 31.05 30.43 30.92 0.1M
2022-11-29 30.59 30.89 30.51 30.73 0.1M
2022-11-28 30.49 30.75 30.25 30.32 0.1M
2022-11-25 31.35 31.43 31.13 31.14 0.0M
2022-11-23 31.11 31.38 30.90 31.19 0.1M
2022-11-22 30.87 31.58 30.87 31.51 0.1M
2022-11-21 30.43 30.65 29.62 30.54 0.2M
2022-11-18 30.66 31.03 30.30 30.98 0.1M
2022-11-17 30.66 31.20 30.57 31.15 0.1M
2022-11-16 31.56 31.61 30.98 31.16 0.1M
2022-11-15 31.54 31.82 31.37 31.77 0.2M
2022-11-14 31.45 31.92 31.38 31.40 0.1M
2022-11-11 31.25 31.60 31.11 31.50 0.2M
2022-11-10 30.58 30.69 29.97 30.67 0.2M
2022-11-09 31.15 31.15 29.85 29.92 0.2M
2022-11-08 31.45 31.54 31.05 31.43 0.2M
2022-11-07 31.09 31.48 31.00 31.39 0.2M
2022-11-04 31.27 31.44 30.44 30.90 0.1M
2022-11-03 29.92 30.73 29.77 30.58 0.2M
2022-11-02 30.68 30.81 29.99 30.06 0.2M
2022-11-01 30.94 30.94 30.55 30.73 0.2M
2022-10-31 30.06 30.81 29.99 30.44 0.2M
2022-10-28 30.32 30.58 29.64 30.21 0.2M
2022-10-27 30.39 30.50 29.96 30.03 0.2M
2022-10-26 29.73 30.14 29.65 29.93 0.2M
2022-10-25 29.44 29.65 29.21 29.55 0.1M
2022-10-24 29.41 29.67 29.22 29.46 0.1M
2022-10-21 28.83 29.41 28.69 29.35 0.2M
2022-10-20 28.91 29.07 28.48 28.63 0.1M
2022-10-19 28.02 28.73 28.02 28.62 0.1M
2022-10-18 28.00 28.13 27.43 27.90 0.2M
2022-10-17 27.88 28.12 27.61 27.70 0.1M
2022-10-14 28.21 28.49 27.33 27.37 0.1M
2022-10-13 26.87 28.49 26.87 28.36 0.2M
2022-10-12 27.06 27.50 26.85 27.32 0.1M
2022-10-11 26.95 27.61 26.80 27.17 0.2M
2022-10-10 27.99 28.20 27.28 27.37 0.2M
2022-10-07 28.21 28.44 27.69 27.89 0.3M
2022-10-06 27.58 28.21 27.57 28.14 0.2M
2022-10-05 27.28 27.94 26.98 27.71 0.3M
2022-10-04 26.73 27.31 26.55 27.31 0.2M
2022-10-03 25.76 26.32 25.72 26.17 0.3M
2022-09-30 24.91 25.18 24.65 24.85 0.2M
2022-09-29 24.90 25.07 24.48 25.01 0.1M
2022-09-28 24.34 25.22 24.20 25.13 0.1M
2022-09-27 24.21 24.52 23.95 24.11 0.2M
2022-09-26 24.40 24.60 23.83 23.89 0.3M
2022-09-23 25.29 25.31 24.28 24.50 0.6M
2022-09-22 26.78 26.83 26.16 26.18 0.2M
2022-09-21 27.10 27.22 26.32 26.34 1.1M
2022-09-20 26.68 26.90 26.43 26.75 0.2M
2022-09-19 26.26 26.93 26.15 26.90 0.4M
2022-09-16 27.46 27.46 26.49 26.90 0.2M
2022-09-15 27.80 27.80 27.34 27.47 0.2M
2022-09-14 27.70 28.33 27.70 28.13 0.3M
2022-09-13 27.83 28.03 27.26 27.39 0.2M
2022-09-12 27.99 28.30 27.72 28.06 0.2M
2022-09-09 27.54 27.72 27.25 27.61 0.2M
2022-09-08 26.99 27.09 26.66 26.99 0.2M
2022-09-07 26.62 26.90 26.29 26.82 0.5M
2022-09-06 27.65 27.65 26.94 27.04 0.2M
2022-09-02 27.53 27.62 27.15 27.33 0.2M
2022-09-01 27.07 27.11 26.49 26.86 0.3M
2022-08-31 27.14 27.83 26.88 27.44 0.4M
2022-08-30 28.19 28.21 27.37 27.62 0.8M
2022-08-29 28.19 28.91 28.06 28.56 0.6M
2022-08-26 28.53 28.75 28.09 28.18 0.5M
2022-08-25 28.51 28.60 28.25 28.53 0.9M
2022-08-24 27.99 28.33 27.85 28.30 0.7M
2022-08-23 27.57 28.18 27.44 27.94 0.7M
2022-08-22 27.10 27.27 26.55 27.13 0.8M
2022-08-19 27.19 27.34 27.01 27.17 1.0M
2022-08-18 26.93 27.25 26.80 27.24 1.1M
2022-08-17 26.47 26.79 26.18 26.54 2.2M
2022-08-16 26.58 26.72 26.22 26.37 1.1M
2022-08-15 26.17 26.51 25.75 26.37 1.0M
2022-08-12 26.66 26.84 26.36 26.82 1.0M
2022-08-11 26.33 26.81 26.17 26.61 1.5M
2022-08-10 26.00 26.13 25.16 25.76 1.5M
2022-08-09 25.80 25.86 25.45 25.57 1.1M