Strive U.S. Energy ETF (DRLL)
30.99
+0.31
(+1.01%)
USD |
NYSEARCA |
May 06, 16:00
31.00
+0.01
(+0.03%)
After-Hours: 20:00
DRLL Price: 30.99 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 30.90 | 31.30 | 30.89 | 30.99 | 59183.00 |
May 03, 2024 | 30.60 | 30.70 | 30.27 | 30.68 | 83930.00 |
May 02, 2024 | 30.76 | 30.83 | 30.52 | 30.68 | 128496.0 |
May 01, 2024 | 30.96 | 31.05 | 30.31 | 30.55 | 190688.0 |
Apr 30, 2024 | 31.85 | 31.93 | 31.00 | 31.02 | 208208.0 |
Apr 29, 2024 | 31.88 | 32.12 | 31.77 | 32.01 | 17622.00 |
Apr 26, 2024 | 31.93 | 31.93 | 31.49 | 31.87 | 43980.00 |
Apr 25, 2024 | 31.92 | 32.15 | 31.65 | 32.13 | 22900.00 |
Apr 24, 2024 | 31.74 | 31.93 | 31.58 | 31.92 | 25703.00 |
Apr 23, 2024 | 31.44 | 31.84 | 31.37 | 31.84 | 24883.00 |
Apr 22, 2024 | 31.16 | 31.84 | 31.03 | 31.62 | 18195.00 |
Apr 19, 2024 | 31.05 | 31.62 | 31.05 | 31.37 | 34218.00 |
Apr 18, 2024 | 31.35 | 31.35 | 30.92 | 31.06 | 41294.00 |
Apr 17, 2024 | 31.25 | 31.52 | 30.97 | 31.21 | 38508.00 |
Apr 16, 2024 | 31.55 | 31.56 | 31.05 | 31.31 | 43683.00 |
Apr 15, 2024 | 32.12 | 32.14 | 31.54 | 31.58 | 47344.00 |
Apr 12, 2024 | 32.57 | 32.75 | 31.72 | 31.89 | 41337.00 |
Apr 11, 2024 | 32.46 | 32.46 | 31.90 | 32.26 | 49884.00 |
Apr 10, 2024 | 32.21 | 32.45 | 32.06 | 32.41 | 50442.00 |
Apr 09, 2024 | 32.45 | 32.50 | 32.12 | 32.31 | 51707.00 |
Apr 08, 2024 | 32.48 | 32.53 | 32.26 | 32.32 | 24312.00 |
Apr 05, 2024 | 32.25 | 32.57 | 32.10 | 32.49 | 25583.00 |
Apr 04, 2024 | 32.27 | 32.34 | 32.06 | 32.14 | 28100.00 |
Apr 03, 2024 | 32.06 | 32.22 | 32.00 | 32.14 | 70496.00 |
Apr 02, 2024 | 31.78 | 32.00 | 31.60 | 32.00 | 35151.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.89
Minimum
Sep 26 2022
32.49
Maximum
Apr 05 2024
28.71
Average
28.56
Median
Aug 29 2022