Strive Natural Resources and Security ETF (FTWO)

FTWO
🏛️ 美国 →
39.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.21 25.32 25.21 25.29 0.0M
2023-12-28 25.41 25.42 25.31 25.31 0.0M
2023-12-27 25.46 25.48 25.46 25.48 0.0M
2023-12-26 25.50 25.56 25.48 25.49 0.0M
2023-12-22 25.42 25.43 25.28 25.28 0.0M
2023-12-21 25.25 25.25 25.12 25.21 0.0M
2023-12-20 25.33 25.34 24.93 24.93 0.0M
2023-12-19 25.51 25.51 25.46 25.48 0.0M
2023-12-18 25.50 25.50 25.21 25.21 0.0M
2023-12-15 25.11 25.11 25.11 25.11 0.0M
2023-12-14 25.20 25.24 25.20 25.21 0.0M
2023-12-13 24.20 24.79 24.20 24.79 0.0M
2023-12-12 24.20 24.20 24.19 24.19 0.0M
2023-12-11 24.42 24.42 24.39 24.39 0.0M
2023-12-08 24.35 24.35 24.34 24.34 0.0M
2023-12-07 24.19 24.19 24.19 24.19 0.0M
2023-12-06 24.39 24.39 24.24 24.24 0.0M
2023-12-05 24.44 24.44 24.27 24.27 0.0M
2023-12-04 24.63 24.63 24.60 24.60 0.0M
2023-12-01 24.82 24.82 24.76 24.76 0.0M
2023-11-30 24.53 24.53 24.44 24.46 0.0M
2023-11-29 24.37 24.37 24.26 24.26 0.0M
2023-11-28 24.36 24.36 24.36 24.36 0.0M
2023-11-27 24.21 24.21 24.20 24.20 0.0M
2023-11-24 24.39 24.39 24.39 24.39 0.0M
2023-11-22 24.24 24.34 24.14 24.34 0.0M
2023-11-21 24.25 24.25 24.25 24.25 0.0M
2023-11-20 24.44 24.45 24.09 24.36 0.0M
2023-11-17 24.24 24.27 24.24 24.27 0.0M
2023-11-16 24.12 24.12 24.12 24.12 0.0M
2023-11-15 24.21 24.34 24.15 24.15 0.0M
2023-11-14 24.11 24.11 24.11 24.11 0.0M
2023-11-13 23.67 23.67 23.67 23.67 0.0M
2023-11-10 23.61 23.61 23.61 23.61 0.0M
2023-11-09 23.57 23.57 23.50 23.50 0.0M
2023-11-08 23.63 24.00 23.63 23.63 0.0M
2023-11-07 23.61 23.61 23.59 23.59 0.0M
2023-11-06 24.02 24.02 23.94 23.95 0.0M
2023-11-03 23.83 24.16 23.83 24.10 0.0M
2023-11-02 23.70 23.91 23.66 23.91 0.0M
2023-11-01 23.37 23.42 23.33 23.42 0.0M
2023-10-31 23.38 23.39 23.38 23.39 0.0M
2023-10-30 23.41 23.45 23.38 23.45 0.0M
2023-10-27 23.36 23.38 23.34 23.38 0.0M
2023-10-26 23.64 23.73 23.62 23.62 0.0M
2023-10-25 23.92 23.92 23.74 23.74 0.0M
2023-10-24 23.89 23.90 23.88 23.88 0.0M
2023-10-23 23.76 23.92 23.76 23.78 0.0M
2023-10-20 24.17 24.17 23.95 23.95 0.0M
2023-10-19 24.38 24.54 24.28 24.28 0.0M
2023-10-18 24.47 24.49 24.36 24.36 0.0M
2023-10-17 24.34 24.54 24.34 24.52 0.0M
2023-10-16 24.37 24.37 24.34 24.34 0.0M
2023-10-13 24.12 24.12 24.12 24.12 0.0M
2023-10-12 23.97 23.97 23.93 23.93 0.0M
2023-10-11 24.25 24.25 24.12 24.20 0.0M
2023-10-10 24.05 24.13 24.04 24.13 0.0M
2023-10-09 24.00 24.01 24.00 24.01 0.0M
2023-10-06 23.05 23.53 23.05 23.44 0.0M
2023-10-05 23.20 23.20 23.20 23.20 0.0M
2023-10-04 23.30 23.30 23.07 23.25 0.0M
2023-10-03 23.43 23.49 23.41 23.41 0.0M
2023-10-02 24.10 24.10 23.47 23.52 0.0M
2023-09-29 24.00 24.03 24.00 24.01 0.0M
2023-09-28 24.34 24.34 24.19 24.19 0.0M
2023-09-27 24.18 24.20 24.01 24.15 0.0M
2023-09-26 24.12 24.12 24.12 24.12 0.0M
2023-09-25 24.38 24.43 24.38 24.43 0.0M
2023-09-22 24.55 24.55 24.36 24.36 0.0M
2023-09-21 24.60 24.61 24.51 24.51 0.0M
2023-09-20 25.22 25.25 24.94 24.94 0.0M
2023-09-19 25.19 25.19 24.94 24.99 0.0M
2023-09-18 25.48 25.48 25.21 25.23 0.0M
2023-09-15 25.25 25.28 25.17 25.17 0.0M
2023-09-14 25.13 25.23 25.13 25.19 0.0M
2023-09-13 24.91 24.93 24.83 24.84 0.0M
2023-09-12 24.71 24.87 24.71 24.87 0.0M
2023-09-11 24.77 24.77 24.71 24.71 0.0M
2023-09-08 25.00 25.00 24.72 24.72 0.0M
2023-09-07 24.83 24.83 24.78 24.78 0.0M
2023-09-06 25.15 25.15 24.83 24.87 0.0M
2023-09-05 25.26 25.26 25.07 25.07 0.0M
2023-09-01 25.38 25.38 25.26 25.27 0.0M
2023-08-31 25.25 25.25 25.07 25.07 0.1M