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
2025-09-26 39.50 39.60 39.40 39.57 0.0M
2025-09-25 39.15 39.31 39.06 39.25 0.0M
2025-09-24 39.85 39.91 39.49 39.49 0.0M
2025-09-23 39.85 40.11 39.80 39.84 0.0M
2025-09-22 39.23 39.77 39.23 39.77 0.0M
2025-09-19 38.98 39.45 38.95 39.38 0.0M
2025-09-18 38.56 38.76 38.46 38.69 0.0M
2025-09-17 38.64 38.68 38.14 38.43 0.0M
2025-09-16 38.85 38.85 38.46 38.54 0.0M
2025-09-15 38.48 38.70 38.18 38.68 0.0M
2025-09-12 38.20 38.27 38.18 38.27 0.0M
2025-09-11 38.13 38.35 38.13 38.35 0.0M
2025-09-10 37.80 38.22 37.80 38.15 0.0M
2025-09-09 37.48 37.53 37.42 37.48 0.0M
2025-09-08 37.33 37.52 37.22 37.50 0.0M
2025-09-05 37.55 37.55 37.16 37.32 0.0M
2025-09-04 37.49 37.51 37.37 37.50 0.0M
2025-09-03 37.55 37.55 37.31 37.43 0.0M
2025-09-02 37.00 37.62 37.00 37.61 0.0M
2025-08-29 38.00 38.00 37.38 37.49 0.0M
2025-08-28 37.50 37.81 37.50 37.72 0.0M
2025-08-27 37.50 37.53 37.33 37.45 0.0M
2025-08-26 37.30 37.43 37.15 37.42 0.0M
2025-08-25 37.14 37.24 37.00 37.00 0.0M
2025-08-22 36.95 37.16 36.70 37.10 0.0M
2025-08-21 36.28 36.61 36.28 36.55 0.0M
2025-08-20 36.07 36.40 35.98 36.40 0.0M
2025-08-19 36.75 36.75 36.09 36.12 0.0M
2025-08-18 36.60 36.68 36.42 36.63 0.0M
2025-08-15 36.50 36.73 36.40 36.65 0.0M
2025-08-14 36.72 36.72 36.50 36.56 0.0M
2025-08-13 37.25 37.30 36.70 37.12 0.0M
2025-08-12 37.01 37.22 37.01 37.12 0.0M
2025-08-11 37.02 37.02 36.83 36.90 0.0M
2025-08-08 37.20 37.35 37.04 37.10 0.0M
2025-08-07 37.20 37.20 36.90 36.97 0.0M
2025-08-06 37.29 37.29 37.09 37.09 0.0M
2025-08-05 37.30 37.30 36.91 37.16 0.0M
2025-08-04 36.32 37.10 36.32 37.04 0.0M
2025-08-01 36.30 36.40 36.03 36.32 0.0M
2025-07-31 36.93 37.05 36.80 36.84 0.0M
2025-07-30 36.90 37.60 36.76 36.76 0.0M
2025-07-29 36.95 37.03 36.90 36.90 0.0M
2025-07-28 37.01 37.01 36.65 36.85 0.0M
2025-07-25 36.80 37.00 36.74 37.00 0.0M
2025-07-24 36.76 36.94 36.76 36.81 0.0M
2025-07-23 36.76 36.83 36.65 36.69 0.0M
2025-07-22 35.96 36.32 35.82 36.24 0.0M
2025-07-21 36.30 36.40 35.98 35.99 0.0M
2025-07-18 36.13 36.34 36.06 36.08 0.0M
2025-07-17 35.90 35.99 35.70 35.94 0.0M
2025-07-16 36.06 36.06 35.75 35.91 0.0M
2025-07-15 36.39 36.39 35.82 35.99 0.0M
2025-07-14 36.30 36.38 36.05 36.38 0.0M
2025-07-11 35.83 36.20 35.83 36.14 0.0M
2025-07-10 35.81 35.97 35.76 35.95 0.0M
2025-07-09 35.85 35.88 35.78 35.82 0.0M
2025-07-08 35.92 35.92 35.60 35.73 0.0M
2025-07-07 35.80 36.02 35.78 36.02 0.0M
2025-07-03 35.64 36.01 35.64 35.96 0.0M
2025-07-02 35.33 35.69 35.33 35.68 0.0M
2025-07-01 35.58 35.60 35.25 35.35 0.0M
2025-06-30 35.45 35.73 35.42 35.73 0.0M
2025-06-27 35.70 35.70 35.37 35.45 0.0M
2025-06-26 35.49 35.83 35.47 35.81 0.0M
2025-06-25 35.41 35.41 35.16 35.18 0.0M
2025-06-24 35.45 35.55 35.40 35.52 0.0M
2025-06-23 35.39 35.85 35.39 35.56 0.0M
2025-06-20 35.75 35.75 35.36 35.37 0.0M
2025-06-18 35.71 35.71 35.49 35.49 0.0M
2025-06-17 35.70 35.80 35.61 35.61 0.0M
2025-06-16 35.20 35.82 35.20 35.62 0.0M
2025-06-13 35.18 35.40 35.08 35.28 0.0M
2025-06-12 34.79 35.09 34.66 34.99 0.0M
2025-06-11 34.37 34.77 34.36 34.77 0.0M
2025-06-10 34.94 34.94 34.34 34.48 0.0M
2025-06-09 34.67 35.04 34.67 34.93 0.0M
2025-06-06 34.60 34.62 34.37 34.60 0.0M
2025-06-05 34.90 34.90 34.41 34.41 0.0M
2025-06-04 34.65 34.90 34.57 34.58 0.0M
2025-06-03 34.95 34.95 34.73 34.76 0.0M
2025-06-02 34.33 34.67 34.32 34.60 0.0M
2025-05-30 33.81 33.91 33.75 33.91 0.0M
2025-05-29 33.90 33.96 33.83 33.90 0.0M
2025-05-28 34.12 34.15 33.99 33.99 0.0M
2025-05-27 33.96 34.12 33.95 34.08 0.0M
2025-05-23 33.34 33.68 33.34 33.62 0.0M
2025-05-22 33.16 33.16 32.95 33.11 0.0M
2025-05-21 33.39 33.48 33.18 33.18 0.0M
2025-05-20 33.32 33.49 33.32 33.49 0.0M
2025-05-19 32.97 33.33 32.97 33.28 0.0M
2025-05-16 32.93 33.17 32.79 33.15 0.0M
2025-05-15 32.76 33.01 32.76 32.96 0.1M
2025-05-14 32.71 32.71 32.52 32.56 0.0M
2025-05-13 32.60 32.95 32.60 32.85 0.0M
2025-05-12 32.97 32.97 32.56 32.58 0.0M
2025-05-09 32.56 32.56 32.21 32.48 0.0M
2025-05-08 32.33 32.45 32.24 32.24 0.0M
2025-05-07 32.14 32.14 31.77 31.87 0.0M
2025-05-06 31.70 32.16 31.67 32.05 0.0M
2025-05-05 31.62 31.62 31.32 31.44 0.0M
2025-05-02 31.54 31.60 31.46 31.47 0.0M
2025-05-01 30.99 31.40 30.99 30.99 0.0M
2025-04-30 30.61 30.82 30.61 30.82 0.0M
2025-04-29 30.82 31.06 30.82 30.99 0.0M
2025-04-28 30.99 31.07 30.83 31.07 0.0M
2025-04-25 30.78 30.80 30.60 30.80 0.0M
2025-04-24 30.16 30.81 30.15 30.81 0.0M
2025-04-23 30.42 30.42 30.11 30.14 0.0M
2025-04-22 29.71 29.99 29.70 29.81 0.0M
2025-04-21 29.79 29.79 29.17 29.44 0.0M
2025-04-17 29.96 30.31 29.96 30.04 0.0M
2025-04-16 29.97 30.00 29.88 29.92 0.0M
2025-04-15 30.10 30.21 29.81 29.81 0.0M
2025-04-14 29.85 30.21 29.82 29.99 0.0M
2025-04-11 29.17 29.85 29.02 29.78 0.0M
2025-04-10 28.97 29.08 28.36 28.73 0.0M
2025-04-09 27.12 29.50 26.89 29.50 0.0M
2025-04-08 28.05 28.30 26.59 26.86 0.0M
2025-04-07 26.12 27.71 26.12 27.18 0.0M
2025-04-04 29.00 29.00 27.16 27.17 0.0M
2025-04-03 30.00 30.18 29.60 29.60 0.0M
2025-04-02 30.63 31.15 30.63 31.10 0.0M
2025-04-01 30.78 30.92 30.53 30.92 0.0M
2025-03-31 30.05 30.92 30.05 30.69 0.0M
2025-03-28 31.21 31.21 30.60 30.60 0.0M
2025-03-27 31.38 31.46 31.05 31.16 0.0M
2025-03-26 31.54 31.57 31.23 31.28 0.0M
2025-03-25 31.50 31.58 31.50 31.56 0.0M
2025-03-24 31.20 31.57 31.20 31.50 0.0M
2025-03-21 30.71 31.01 30.71 30.98 0.0M
2025-03-20 31.15 31.38 31.15 31.26 0.0M
2025-03-19 31.01 31.26 31.01 31.26 0.0M
2025-03-18 30.84 30.84 30.63 30.75 0.0M
2025-03-17 30.56 30.95 30.56 30.89 0.0M
2025-03-14 30.23 30.36 30.10 30.35 0.0M
2025-03-13 29.84 30.01 29.65 29.79 0.0M
2025-03-12 30.14 30.14 29.52 29.89 0.0M
2025-03-11 29.73 29.81 29.44 29.71 0.0M
2025-03-10 29.62 29.78 29.23 29.51 0.0M
2025-03-07 29.69 30.00 29.50 30.00 0.0M
2025-03-06 29.77 30.00 29.62 29.72 0.0M
2025-03-05 29.54 30.08 29.54 30.03 0.0M
2025-03-04 29.57 29.73 29.09 29.53 0.0M
2025-03-03 30.97 30.97 29.62 29.80 0.0M
2025-02-28 30.43 30.78 30.31 30.78 0.0M
2025-02-27 31.28 31.28 30.49 30.61 0.0M
2025-02-26 31.29 31.31 31.00 31.06 0.0M
2025-02-25 30.89 31.01 30.48 30.92 0.0M
2025-02-24 31.52 31.52 30.89 30.99 0.0M
2025-02-21 32.10 32.10 31.16 31.29 0.0M
2025-02-20 32.44 32.44 32.11 32.26 0.0M
2025-02-19 32.44 32.71 32.40 32.52 0.0M
2025-02-18 32.27 32.61 32.12 32.61 0.0M
2025-02-14 32.37 32.37 32.01 32.09 0.0M
2025-02-13 32.30 32.30 31.90 32.19 0.0M
2025-02-12 32.14 32.31 31.98 32.15 0.0M
2025-02-11 32.31 32.42 32.20 32.29 0.1M
2025-02-10 32.26 32.48 32.23 32.40 0.0M
2025-02-07 32.27 32.27 31.79 31.97 0.0M
2025-02-06 31.92 31.92 31.65 31.82 0.0M
2025-02-05 31.94 32.13 31.86 32.10 0.0M
2025-02-04 31.62 32.03 31.62 31.84 0.0M
2025-02-03 31.14 31.72 31.11 31.65 0.0M
2025-01-31 32.10 32.10 31.52 31.56 0.0M
2025-01-30 31.81 32.19 31.77 32.12 0.0M
2025-01-29 31.37 31.48 31.23 31.38 0.0M
2025-01-28 31.23 31.30 30.82 31.18 0.0M
2025-01-27 31.80 31.80 31.16 31.23 0.0M
2025-01-24 32.96 33.05 32.67 32.76 0.0M
2025-01-23 32.52 32.88 32.52 32.87 0.0M
2025-01-22 32.40 32.65 32.25 32.38 0.0M
2025-01-21 32.15 32.42 32.11 32.34 0.0M
2025-01-17 31.55 31.83 31.51 31.81 0.0M
2025-01-16 31.25 31.45 31.11 31.42 0.0M
2025-01-15 31.21 31.21 30.99 31.05 0.0M
2025-01-14 30.48 30.69 30.43 30.65 0.0M
2025-01-13 30.06 30.32 30.06 30.27 0.0M
2025-01-10 30.16 30.38 30.03 30.25 0.0M
2025-01-08 29.37 29.40 29.03 29.39 0.0M
2025-01-07 29.84 29.85 29.41 29.44 0.0M
2025-01-06 29.80 29.89 29.66 29.66 0.0M
2025-01-03 29.44 29.56 29.39 29.52 0.0M
2025-01-02 29.04 29.30 29.04 29.30 0.1M