Stock listing

NYSE:FTWO Strive Natural Resources and Security ETF Stock

Follow Strive Natural Resources and Security ETF into a list and get an email when it puts out news.

Share price · NYSE:FTWO

$44.80 USD -0.33 (-0.7%)

Close on Oct 30, 2026

Past year +11.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $44.44 – $44.85 USDOct 30, 2026
Volume: 2,544 sharesOct 30, 2026
52-week range: $37.72 – $49.66 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $266,022 USDMedian day 4,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:FTWO · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$44.80	-0.331	-0.7%	$44.85	$44.85	$44.44	2,544
Thu, Oct 29	$45.14	+0.285	+0.6%	$45.14	$45.14	$45.14	485
Wed, Oct 28	$44.85	+0.235	+0.5%	$44.48	$44.85	$44.48	2,868
Tue, Oct 27	$44.62	-0.035	-0.1%	$44.73	$44.73	$44.52	9,860
Mon, Oct 26	$44.65	+0.341	+0.8%	$44.37	$44.68	$44.35	6,123
Fri, Oct 23	$44.31	-0.02	0.0%	$44.27	$44.38	$44.25	4,800
Thu, Oct 22	$44.33	-0.863	-1.9%	$43.94	$44.34	$43.94	5,600
Wed, Oct 21	$45.19	+0.309	+0.7%	$44.75	$45.20	$44.75	5,000
Tue, Oct 20	$44.88	-0.101	-0.2%	$44.71	$45.08	$44.71	1,600
Mon, Oct 19	$44.98	-0.575	-1.3%	$45.55	$45.55	$44.98	2,400
Fri, Oct 16	$45.56	+0.212	+0.5%	$45.52	$45.59	$45.30	2,100
Thu, Oct 15	$45.35	+0.256	+0.6%	$44.65	$45.35	$44.65	1,700
Wed, Oct 14	$45.09	-0.775	-1.7%	$45.48	$45.48	$45.01	7,900
Tue, Oct 13	$45.87	+0.282	+0.6%	$45.56	$45.89	$45.47	4,617
Mon, Oct 12	$45.58	+0.163	+0.4%	$45.64	$45.66	$45.58	860
Fri, Oct 9	$45.42	+0.258	+0.6%	$45.68	$45.68	$45.42	1,900
Thu, Oct 8	$45.16	-0.025	-0.1%	$45.37	$45.37	$45.12	5,200
Wed, Oct 7	$45.19	-0.827	-1.8%	$45.50	$45.50	$45.14	4,500
Tue, Oct 6	$46.02	+1.007	+2.2%	$45.62	$46.29	$45.62	5,200
Mon, Oct 5	$45.01	+0.398	+0.9%	$44.75	$45.17	$44.53	4,700
Fri, Oct 2	$44.61	+0.304	+0.7%	$44.59	$44.61	$44.31	4,600
Thu, Oct 1	$44.31	+0.08	+0.2%	$44.22	$44.41	$44.06	21,600
Wed, Sep 30	$44.23	-0.41	-0.9%	$44.60	$44.60	$44.19	5,800
Tue, Sep 29	$44.64	+0.005	0.0%	$44.64	$44.88	$44.61	2,400
Mon, Sep 28	$44.63	-0.693	-1.5%	$44.76	$44.85	$44.63	2,800
Fri, Sep 25	$45.33	-0.158	-0.3%	$45.28	$45.33	$45.23	4,000
Thu, Sep 24	$45.48	-0.512	-1.1%	$45.74	$45.74	$45.48	3,400
Wed, Sep 23	$46.00	-0.32	-0.7%	$46.03	$46.16	$45.93	2,600
Tue, Sep 22	$46.32	+0.37	+0.8%	$45.78	$46.32	$45.78	4,300
Mon, Sep 21	$45.95	-0.118	-0.3%	$46.17	$46.17	$45.88	4,500
Fri, Sep 18	$46.06	-0.408	-0.9%	$46.30	$46.30	$46.04	12,900
Thu, Sep 17	$46.47	+0.596	+1.3%	$46.44	$46.50	$46.39	2,400
Wed, Sep 16	$45.88	-0.49	-1.1%	$46.50	$46.50	$45.88	2,500
Tue, Sep 15	$46.37	+0.095	+0.2%	$46.27	$46.45	$46.13	4,500
Mon, Sep 14	$46.27	-0.811	-1.7%	$46.35	$46.50	$46.27	3,100
Fri, Sep 11	$47.08	-0.124	-0.3%	$47.24	$47.49	$47.08	25,500
Thu, Sep 10	$47.21	-0.785	-1.6%	$47.34	$47.46	$47.21	5,000
Wed, Sep 9	$47.99	-0.235	-0.5%	$48.28	$48.43	$47.99	2,400
Tue, Sep 8	$48.23	+0.134	+0.3%	$48.55	$48.55	$48.22	14,200
Fri, Sep 4	$48.09	-0.076	-0.2%	$47.98	$48.21	$47.78	3,900
Thu, Sep 3	$48.17	+0.336	+0.7%	$48.45	$48.45	$48.01	3,500
Wed, Sep 2	$47.83	+0.616	+1.3%	$47.42	$47.83	$47.42	2,900
Tue, Sep 1	$47.22	+0.01	0.0%	$47.10	$47.41	$46.85	6,000
Mon, Aug 31	$47.21	+0.115	+0.2%	$46.99	$47.21	$46.99	4,400
Fri, Aug 28	$47.09	-0.514	-1.1%	$47.71	$47.71	$46.86	2,600
Thu, Aug 27	$47.60	-0.196	-0.4%	$47.73	$47.75	$47.55	6,500
Wed, Aug 26	$47.80	-0.171	-0.4%	$48.08	$48.18	$47.80	4,600
Tue, Aug 25	$47.97	+0.215	+0.5%	$47.61	$48.04	$47.36	4,200
Mon, Aug 24	$47.76	-0.234	-0.5%	$47.89	$48.00	$47.63	3,600
Fri, Aug 21	$47.99	+0.892	+1.9%	$47.58	$47.99	$47.56	1,600
Thu, Aug 20	$47.10	+0.353	+0.8%	$46.77	$47.28	$46.77	4,600
Wed, Aug 19	$46.75	+0.573	+1.2%	$46.77	$47.04	$46.75	1,900
Tue, Aug 18	$46.17	-0.311	-0.7%	$46.53	$46.53	$46.16	5,200
Mon, Aug 17	$46.48	+0.038	+0.1%	$46.52	$46.70	$46.39	6,700
Fri, Aug 14	$46.45	+0.519	+1.1%	$46.25	$46.58	$46.25	7,000
Thu, Aug 13	$45.93	-0.495	-1.1%	$46.26	$46.26	$45.90	5,600
Wed, Aug 12	$46.42	+0.123	+0.3%	$46.50	$46.51	$46.29	5,100
Tue, Aug 11	$46.30	+0.27	+0.6%	$46.25	$46.46	$46.25	4,000
Mon, Aug 10	$46.03	+0.339	+0.7%	$45.94	$46.03	$45.87	8,000
Fri, Aug 7	$45.69	+0.665	+1.5%	$45.50	$45.77	$45.50	6,000
Thu, Aug 6	$45.02	-0.246	-0.5%	$45.21	$45.31	$45.02	3,500
Wed, Aug 5	$45.27	+0.50	+1.1%	$45.34	$45.41	$44.99	6,100
Tue, Aug 4	$44.77	+0.44	+1.0%	$44.25	$44.91	$44.25	7,200
Mon, Aug 3	$44.33	+0.66	+1.5%	$43.78	$44.33	$43.63	56,300
Fri, Jul 31	$43.67	-0.478	-1.1%	$43.99	$43.99	$43.52	2,400
Thu, Jul 30	$44.15	+0.658	+1.5%	$43.51	$44.15	$43.51	2,000

Ticker: NYSE:FTWO
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: NYSE
Currency: USD

Strive Natural Resources and Security ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds