Strive U.S. Energy ETF (DRLL)
31.06
-0.15
(-0.48%)
USD |
NYSEARCA |
Apr 18, 16:00
31.01
-0.05
(-0.16%)
Pre-Market: 08:22
DRLL Price: 31.06 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 01, 2024 | 31.39 | 31.64 | 31.18 | 31.59 | 71787.00 |
Mar 28, 2024 | 31.03 | 31.41 | 31.03 | 31.31 | 69545.00 |
Mar 27, 2024 | 30.57 | 31.00 | 30.57 | 30.99 | 34325.00 |
Mar 26, 2024 | 30.96 | 31.02 | 30.68 | 30.73 | 35334.00 |
Mar 25, 2024 | 31.10 | 31.28 | 31.08 | 31.12 | 23777.00 |
Mar 22, 2024 | 31.03 | 31.03 | 30.84 | 30.92 | 14254.00 |
Mar 21, 2024 | 30.76 | 31.00 | 30.75 | 30.92 | 44775.00 |
Mar 20, 2024 | 30.67 | 30.88 | 30.60 | 30.83 | 20579.00 |
Mar 19, 2024 | 30.46 | 30.82 | 30.46 | 30.82 | 21704.00 |
Mar 18, 2024 | 30.48 | 30.55 | 30.27 | 30.44 | 22471.00 |
Mar 15, 2024 | 30.31 | 30.53 | 30.28 | 30.39 | 27787.00 |
Mar 14, 2024 | 30.15 | 30.26 | 30.00 | 30.21 | 35122.00 |
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
28.64
Average
28.53
Median
Aug 25 2022