Strive US Energy ETF (DRLL)
41.28
+0.33
(+0.81%)
USD |
NYSE |
Oct 05, 16:00
41.71
+0.43
(+1.04%)
Pre-Market: 20:00
DRLL Price : 41.28 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 40.91 | 41.56 | 40.73 | 41.28 | 26103.00 |
| Oct 02, 2026 | 40.53 | 41.05 | 40.50 | 40.95 | 8410.00 |
| Oct 01, 2026 | 39.95 | 40.96 | 39.95 | 40.96 | 14760.00 |
| Sep 30, 2026 | 40.36 | 40.48 | 40.04 | 40.04 | 19924.00 |
| Sep 29, 2026 | 39.59 | 40.13 | 39.59 | 39.95 | 18584.00 |
| Sep 28, 2026 | 40.51 | 40.71 | 40.18 | 40.25 | 30087.00 |
| Sep 25, 2026 | 40.24 | 40.55 | 40.21 | 40.41 | 18230.00 |
| Sep 24, 2026 | 40.77 | 41.34 | 40.68 | 40.85 | 15152.00 |
| Sep 23, 2026 | 40.42 | 40.90 | 40.42 | 40.53 | 12548.00 |
| Sep 22, 2026 | 40.10 | 40.77 | 39.94 | 40.16 | 26934.00 |
| Sep 21, 2026 | 41.47 | 41.47 | 40.55 | 40.64 | 13486.00 |
| Sep 18, 2026 | 42.04 | 42.11 | 41.76 | 41.77 | 6267.00 |
| Sep 17, 2026 | 41.35 | 42.11 | 41.35 | 42.11 | 14708.00 |
| Sep 16, 2026 | 42.56 | 42.63 | 41.76 | 41.80 | 10091.00 |
| Sep 15, 2026 | 42.60 | 43.54 | 42.60 | 43.39 | 14699.00 |
| Sep 14, 2026 | 43.16 | 43.21 | 42.04 | 42.19 | 24008.00 |
| Sep 11, 2026 | 42.34 | 42.81 | 42.29 | 42.45 | 12026.00 |
| Sep 10, 2026 | 42.71 | 42.71 | 41.99 | 42.39 | 11151.00 |
| Sep 09, 2026 | 42.31 | 42.50 | 42.12 | 42.36 | 14949.00 |
| Sep 08, 2026 | 41.95 | 42.17 | 41.63 | 41.85 | 16623.00 |
| Sep 04, 2026 | 41.66 | 41.66 | 40.96 | 41.35 | 6451.00 |
| Sep 03, 2026 | 42.09 | 42.33 | 41.86 | 41.86 | 7075.00 |
| Sep 02, 2026 | 41.81 | 42.26 | 41.72 | 42.10 | 15005.00 |
| Sep 01, 2026 | 41.69 | 41.94 | 41.36 | 41.91 | 15280.00 |
| Aug 31, 2026 | 41.11 | 41.40 | 40.62 | 41.12 | 17669.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median