Price Alert

Strive U.S. Energy ETF (DRLL)

NYSE: DRLL · Real-Time Price · USD

27.41

-0.18 (-0.65%)

At close: Aug 18, 2025, 3:59 PM

DRLL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	27.55	27.87	27.47	27.59	27.59	0.11%	32,221
Aug 14, 2025	27.32	27.58	27.27	27.56	27.56	0.22%	14,200
Aug 13, 2025	27.18	27.56	27.18	27.50	27.50	1.21%	35,637
Aug 12, 2025	27.05	27.48	27.03	27.17	27.17	0.56%	34,954
Aug 11, 2025	27.39	27.45	27.00	27.02	27.02	-0.84%	50,535
Aug 8, 2025	27.30	27.49	27.11	27.25	27.25	0.52%	28,531
Aug 7, 2025	27.54	27.68	27.05	27.11	27.11	-0.37%	31,081
Aug 6, 2025	27.75	27.82	27.12	27.21	27.21	-0.73%	59,000
Aug 5, 2025	27.28	27.45	27.03	27.41	27.41	0.62%	31,023
Aug 4, 2025	27.27	27.43	27.09	27.24	27.24	-0.29%	32,661
Aug 1, 2025	27.81	27.81	27.23	27.32	27.32	-2.18%	43,880
Jul 31, 2025	27.99	28.31	27.84	27.93	27.93	-0.78%	34,500
Jul 30, 2025	28.42	28.42	27.96	28.15	28.15	-1.33%	25,232
Jul 29, 2025	28.43	28.59	28.25	28.53	28.53	0.74%	37,200
Jul 28, 2025	28.15	28.37	28.15	28.32	28.32	1.36%	31,415
Jul 25, 2025	28.11	28.11	27.82	27.94	27.94	-0.57%	27,807
Jul 24, 2025	27.79	28.10	27.67	28.10	28.10	0.61%	34,691
Jul 23, 2025	27.60	27.95	27.57	27.93	27.93	1.27%	25,102
Jul 22, 2025	27.45	27.69	27.38	27.58	27.58	0.40%	28,406
Jul 21, 2025	27.76	27.76	27.38	27.47	27.47	-0.87%	36,051