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
2024-12-31 26.88 27.31 26.88 27.27 0.1M
2024-12-30 26.82 27.02 26.69 26.87 0.1M
2024-12-27 26.90 27.25 26.84 26.93 0.0M
2024-12-26 26.89 27.01 26.78 26.99 0.1M
2024-12-24 26.76 26.99 26.63 26.96 0.0M
2024-12-23 26.59 26.82 26.39 26.74 0.1M
2024-12-20 26.32 26.69 26.32 26.57 0.1M
2024-12-19 26.98 27.00 26.35 26.37 0.2M
2024-12-18 27.49 27.56 26.71 26.71 0.1M
2024-12-17 27.42 27.50 27.22 27.50 0.1M
2024-12-16 28.31 28.31 27.64 27.64 0.1M
2024-12-13 28.54 28.55 28.29 28.39 0.2M
2024-12-12 28.74 28.77 28.50 28.59 0.4M
2024-12-11 28.72 28.88 28.62 28.83 0.1M
2024-12-10 29.06 29.14 28.68 28.72 0.3M
2024-12-09 29.11 29.32 28.92 28.93 0.1M
2024-12-06 29.21 29.21 28.71 28.80 0.1M
2024-12-05 29.44 29.55 29.21 29.32 0.1M
2024-12-04 30.06 30.06 29.12 29.26 0.5M
2024-12-03 30.30 30.35 30.03 30.12 0.1M
2024-12-02 30.31 30.32 29.81 30.14 0.2M
2024-11-29 30.33 30.40 30.19 30.33 0.0M
2024-11-27 30.26 30.55 30.21 30.25 0.0M
2024-11-26 30.35 30.35 30.12 30.27 0.1M
2024-11-25 31.00 31.03 30.28 30.33 0.1M
2024-11-22 30.66 30.96 30.66 30.93 0.0M
2024-11-21 30.65 30.91 30.60 30.66 0.1M
2024-11-20 30.20 30.48 30.19 30.46 0.1M
2024-11-19 30.10 30.30 30.00 30.11 0.1M
2024-11-18 30.07 30.42 30.01 30.34 0.1M
2024-11-15 30.11 30.34 29.89 29.92 0.1M
2024-11-14 30.10 30.19 29.89 30.19 0.1M
2024-11-13 29.68 30.05 29.29 29.95 0.2M
2024-11-12 29.85 29.94 29.58 29.59 0.0M
2024-11-11 29.58 29.85 29.44 29.74 0.1M
2024-11-08 29.48 29.64 29.31 29.64 0.0M
2024-11-07 29.56 29.56 29.31 29.50 0.1M
2024-11-06 29.41 29.87 29.15 29.66 0.2M
2024-11-05 28.58 28.70 28.49 28.58 0.0M
2024-11-04 28.29 28.61 28.28 28.47 0.0M
2024-11-01 28.53 28.64 27.99 28.33 0.0M
2024-10-31 28.26 28.36 28.02 28.12 0.0M
2024-10-30 28.01 28.24 28.00 28.02 0.0M
2024-10-29 28.31 28.34 27.95 27.96 0.1M
2024-10-28 28.04 28.41 28.04 28.41 0.0M
2024-10-25 28.82 28.83 28.54 28.61 0.0M
2024-10-24 28.70 28.70 28.42 28.57 0.0M
2024-10-23 28.69 28.76 28.38 28.57 0.0M
2024-10-22 28.83 28.92 28.70 28.79 0.4M
2024-10-21 29.04 29.07 28.69 28.77 0.0M
2024-10-18 28.87 28.87 28.60 28.82 0.1M
2024-10-17 28.78 28.94 28.71 28.94 0.1M
2024-10-16 28.77 28.84 28.68 28.72 0.1M
2024-10-15 28.79 28.95 28.60 28.62 0.3M
2024-10-14 29.49 29.62 29.41 29.56 0.1M
2024-10-11 29.47 29.83 29.47 29.69 0.0M
2024-10-10 29.45 29.67 29.27 29.54 0.0M
2024-10-09 28.86 29.31 28.86 29.26 0.0M
2024-10-08 29.61 29.61 28.97 29.14 0.1M
2024-10-07 29.90 30.12 29.89 29.94 0.1M
2024-10-04 29.91 29.93 29.63 29.79 0.2M
2024-10-03 29.11 29.64 28.94 29.63 0.1M
2024-10-02 29.04 29.24 28.74 29.09 0.1M
2024-10-01 27.88 28.85 27.88 28.78 0.3M
2024-09-30 27.91 28.25 27.80 28.09 0.1M
2024-09-27 27.61 28.03 27.59 27.96 0.1M
2024-09-26 27.52 27.96 27.52 27.64 0.0M
2024-09-25 28.64 28.64 28.06 28.09 0.0M
2024-09-24 29.01 29.06 28.68 28.68 0.1M
2024-09-23 28.48 28.98 28.43 28.82 0.1M
2024-09-20 28.33 28.49 28.13 28.43 0.0M
2024-09-19 28.61 28.80 28.41 28.49 0.0M
2024-09-18 28.05 28.47 28.02 28.17 0.0M
2024-09-17 27.64 28.10 27.64 28.04 0.0M
2024-09-16 27.68 27.84 27.47 27.65 0.0M
2024-09-13 27.36 27.63 27.36 27.36 0.0M
2024-09-12 27.08 27.28 26.93 27.28 0.0M
2024-09-11 27.19 27.19 26.56 27.02 0.1M
2024-09-10 27.74 27.74 26.98 27.21 0.0M
2024-09-09 27.58 27.96 27.58 27.68 0.0M
2024-09-06 27.93 28.10 27.40 27.50 0.0M
2024-09-05 28.23 28.32 27.85 27.88 0.0M
2024-09-04 28.60 28.75 28.12 28.15 0.0M
2024-09-03 28.86 28.94 28.48 28.58 0.0M
2024-08-30 29.11 29.41 29.11 29.37 0.0M
2024-08-29 29.19 29.41 28.99 29.34 0.0M
2024-08-28 28.97 29.14 28.86 29.00 0.0M
2024-08-27 29.43 29.50 29.08 29.11 0.0M
2024-08-26 29.56 29.74 29.25 29.42 0.1M
2024-08-23 28.89 29.20 28.88 29.20 0.0M
2024-08-22 28.69 28.85 28.67 28.67 0.1M
2024-08-21 28.85 28.92 28.60 28.69 0.0M
2024-08-20 29.38 29.38 28.61 28.61 0.0M
2024-08-19 29.31 29.68 29.31 29.44 0.0M
2024-08-16 29.14 29.32 29.10 29.26 0.0M
2024-08-15 29.10 29.43 29.10 29.30 0.0M
2024-08-14 28.82 29.07 28.70 28.95 0.0M
2024-08-13 28.87 28.87 28.70 28.77 0.1M
2024-08-12 29.13 29.29 28.95 29.08 0.0M
2024-08-09 28.79 29.01 28.68 28.92 0.0M
2024-08-08 28.33 28.87 28.33 28.85 0.0M
2024-08-07 28.54 28.64 28.16 28.16 0.1M
2024-08-06 28.02 28.37 28.02 28.08 0.1M
2024-08-05 27.88 28.21 27.50 27.94 0.2M
2024-08-02 29.14 29.20 28.34 28.59 0.1M
2024-08-01 30.37 30.41 29.35 29.50 0.0M
2024-07-31 30.68 30.68 30.38 30.39 0.0M
2024-07-30 29.79 30.33 29.79 30.29 0.0M
2024-07-29 30.07 30.07 29.51 29.75 0.0M
2024-07-26 29.95 30.18 29.83 30.03 0.0M
2024-07-25 29.51 30.09 29.44 30.00 0.1M
2024-07-24 29.52 29.69 29.26 29.50 0.0M
2024-07-23 29.78 29.78 29.35 29.36 0.0M
2024-07-22 29.99 30.06 29.75 29.90 0.0M
2024-07-19 30.45 30.49 30.07 30.17 0.0M
2024-07-18 30.47 30.91 30.47 30.53 0.0M
2024-07-17 30.41 30.78 30.39 30.54 0.1M
2024-07-16 30.00 30.29 29.89 30.22 0.0M
2024-07-15 29.96 30.40 29.82 30.18 0.1M
2024-07-12 29.86 29.86 29.52 29.67 0.0M
2024-07-11 29.29 29.72 29.24 29.66 0.0M
2024-07-10 29.10 29.35 29.10 29.34 0.0M
2024-07-09 29.10 29.45 29.07 29.15 0.0M
2024-07-08 29.44 29.58 29.29 29.38 0.1M
2024-07-05 29.94 30.02 29.48 29.54 0.0M
2024-07-03 30.01 30.20 30.01 30.09 0.0M
2024-07-02 30.24 30.27 29.81 29.99 0.0M
2024-07-01 30.08 30.30 29.80 29.98 0.0M
2024-06-28 30.13 30.16 29.85 29.94 0.0M
2024-06-27 29.88 29.97 29.69 29.88 0.0M
2024-06-26 30.21 30.24 29.83 30.04 0.0M
2024-06-25 30.13 30.26 30.03 30.21 0.0M
2024-06-24 29.65 30.36 29.65 30.24 0.0M
2024-06-21 29.86 29.86 29.47 29.50 0.0M
2024-06-20 29.27 29.88 29.27 29.72 0.0M
2024-06-18 29.32 29.61 29.18 29.27 0.0M
2024-06-17 29.10 29.27 28.97 29.14 0.0M
2024-06-14 29.30 29.32 29.03 29.09 0.1M
2024-06-13 29.57 29.57 29.19 29.35 0.0M
2024-06-12 30.27 30.27 29.48 29.62 0.0M
2024-06-11 29.80 30.03 29.62 29.95 0.0M
2024-06-10 29.86 30.21 29.83 30.03 0.0M
2024-06-07 29.80 30.11 29.70 29.75 0.0M
2024-06-06 29.76 29.93 29.67 29.92 0.1M
2024-06-05 29.81 29.87 29.60 29.81 0.0M
2024-06-04 29.70 29.76 29.41 29.76 0.0M
2024-06-03 30.76 30.76 29.93 30.09 0.0M
2024-05-31 30.23 30.96 30.22 30.92 0.2M
2024-05-30 30.07 30.28 30.06 30.16 0.2M
2024-05-29 30.47 30.49 29.95 30.08 0.0M
2024-05-28 30.46 30.67 30.31 30.61 0.1M
2024-05-24 30.41 30.53 30.18 30.25 0.1M
2024-05-23 30.64 30.76 30.16 30.23 0.1M
2024-05-22 30.85 30.85 30.35 30.49 0.3M
2024-05-21 31.18 31.27 30.98 30.98 0.0M
2024-05-20 31.34 31.36 31.13 31.15 0.1M
2024-05-17 31.00 31.42 30.98 31.37 0.0M
2024-05-16 31.07 31.16 30.86 30.93 0.0M
2024-05-15 30.89 31.07 30.50 30.92 0.0M
2024-05-14 30.94 30.99 30.72 30.98 0.0M
2024-05-13 31.17 31.20 30.83 30.96 0.0M
2024-05-10 31.38 31.47 30.98 31.12 0.0M
2024-05-09 30.96 31.30 30.96 31.30 0.0M
2024-05-08 30.73 31.01 30.73 30.84 0.0M
2024-05-07 31.05 31.14 30.93 30.93 0.0M
2024-05-06 30.90 31.30 30.89 30.99 0.1M
2024-05-03 30.60 30.70 30.27 30.68 0.1M
2024-05-02 30.76 30.83 30.52 30.68 0.1M
2024-05-01 30.96 31.05 30.31 30.55 0.2M
2024-04-30 31.85 31.93 31.01 31.02 0.2M
2024-04-29 31.88 32.12 31.77 32.01 0.0M
2024-04-26 31.93 31.93 31.49 31.87 0.0M
2024-04-25 31.92 32.15 31.65 32.13 0.0M
2024-04-24 31.74 31.93 31.58 31.92 0.0M
2024-04-23 31.44 31.84 31.37 31.84 0.0M
2024-04-22 31.16 31.84 31.03 31.62 0.0M
2024-04-19 31.05 31.62 31.05 31.37 0.0M
2024-04-18 31.35 31.35 30.92 31.06 0.0M
2024-04-17 31.25 31.52 30.97 31.21 0.0M
2024-04-16 31.55 31.56 31.05 31.31 0.0M
2024-04-15 32.12 32.14 31.54 31.58 0.0M
2024-04-12 32.57 32.75 31.73 31.89 0.0M
2024-04-11 32.46 32.46 31.90 32.26 0.0M
2024-04-10 32.21 32.45 32.06 32.41 0.1M
2024-04-09 32.45 32.50 32.12 32.31 0.1M
2024-04-08 32.48 32.53 32.26 32.32 0.0M
2024-04-05 32.25 32.57 32.10 32.49 0.0M
2024-04-04 32.27 32.34 32.06 32.14 0.0M
2024-04-03 32.06 32.22 32.00 32.14 0.1M
2024-04-02 31.78 32.00 31.60 32.00 0.0M
2024-04-01 31.39 31.64 31.18 31.59 0.1M
2024-03-28 31.03 31.41 31.03 31.31 0.1M
2024-03-27 30.57 31.00 30.57 30.99 0.0M
2024-03-26 30.96 31.02 30.68 30.73 0.0M
2024-03-25 31.10 31.28 31.08 31.12 0.0M
2024-03-22 31.03 31.03 30.84 30.92 0.0M
2024-03-21 30.76 31.00 30.75 30.92 0.0M
2024-03-20 30.67 30.88 30.60 30.83 0.0M
2024-03-19 30.46 30.82 30.46 30.82 0.0M
2024-03-18 30.48 30.55 30.27 30.44 0.0M
2024-03-15 30.31 30.53 30.28 30.39 0.0M
2024-03-14 30.15 30.26 30.00 30.21 0.0M
2024-03-13 29.80 30.18 29.80 30.03 0.1M
2024-03-12 29.65 29.69 29.48 29.62 0.0M
2024-03-11 29.21 29.62 29.20 29.62 0.0M
2024-03-08 29.23 29.34 29.17 29.33 0.0M
2024-03-07 29.08 29.37 29.08 29.20 0.0M
2024-03-06 29.09 29.26 28.96 28.99 0.0M
2024-03-05 28.54 29.08 28.54 28.89 0.0M
2024-03-04 28.99 29.01 28.69 28.69 0.0M
2024-03-01 28.85 29.09 28.85 28.99 0.1M
2024-02-29 28.54 28.72 28.53 28.66 0.1M
2024-02-28 28.53 28.79 28.41 28.48 0.0M
2024-02-27 28.77 28.78 28.49 28.56 0.0M
2024-02-26 28.42 28.81 28.42 28.66 0.0M
2024-02-23 28.55 28.63 28.35 28.54 0.0M
2024-02-22 28.48 28.87 28.44 28.72 0.0M
2024-02-21 28.36 28.76 28.33 28.72 0.0M
2024-02-20 28.41 28.45 28.15 28.18 0.0M
2024-02-16 28.44 28.63 28.36 28.42 0.0M
2024-02-15 27.63 28.50 27.63 28.40 0.0M
2024-02-14 27.78 27.95 27.58 27.64 0.0M
2024-02-13 27.93 28.03 27.53 27.69 0.0M
2024-02-12 27.79 28.06 27.69 27.96 0.0M
2024-02-09 28.05 28.22 27.66 27.71 0.0M
2024-02-08 27.68 28.09 27.68 28.04 0.0M
2024-02-07 27.84 27.92 27.60 27.78 0.0M
2024-02-06 27.66 27.98 27.66 27.70 0.1M
2024-02-05 27.55 27.79 27.38 27.60 0.0M
2024-02-02 27.88 27.94 27.56 27.78 0.0M
2024-02-01 27.90 28.05 27.60 27.76 0.0M
2024-01-31 28.37 28.37 27.77 27.83 0.0M
2024-01-30 27.76 28.31 27.75 28.29 0.1M
2024-01-29 28.10 28.17 27.77 28.10 0.0M
2024-01-26 27.96 28.13 27.70 28.13 0.0M
2024-01-25 27.60 27.87 27.38 27.87 0.1M
2024-01-24 27.14 27.33 27.02 27.33 0.0M
2024-01-23 26.85 27.17 26.85 27.00 0.0M
2024-01-22 26.71 26.96 26.62 26.90 0.1M
2024-01-19 26.64 26.81 26.63 26.78 0.0M
2024-01-18 26.79 26.79 26.49 26.76 0.0M
2024-01-17 26.79 27.03 26.67 26.79 0.1M
2024-01-16 27.58 27.60 27.01 27.05 0.0M
2024-01-12 27.82 27.82 27.51 27.67 0.1M
2024-01-11 27.34 27.52 27.28 27.30 0.0M
2024-01-10 27.56 27.56 27.25 27.37 0.0M
2024-01-09 27.96 27.96 27.53 27.59 0.0M
2024-01-08 27.86 27.86 27.48 27.74 0.0M
2024-01-05 28.47 28.47 28.16 28.29 0.0M
2024-01-04 28.95 29.03 28.25 28.27 0.1M
2024-01-03 28.33 28.80 28.24 28.70 0.0M
2024-01-02 28.17 28.58 28.17 28.37 0.0M