Strive U.S. Energy ETF (DRLL)

DRLL
🏛️ 美国 →
29.91
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 29.73 30.20 29.73 29.91 0.1M
2025-09-25 29.50 29.69 29.34 29.65 0.0M
2025-09-24 29.25 29.69 29.25 29.39 0.0M
2025-09-23 28.75 29.37 28.71 29.01 0.0M
2025-09-22 28.44 28.63 28.35 28.50 0.0M
2025-09-19 28.83 28.83 28.43 28.53 0.0M
2025-09-18 29.20 29.20 28.73 28.94 0.0M
2025-09-17 28.99 29.34 28.99 29.10 0.0M
2025-09-16 28.86 29.13 28.67 29.06 0.0M
2025-09-15 28.48 28.65 28.41 28.44 0.0M
2025-09-12 29.00 29.00 28.52 28.52 0.0M
2025-09-11 28.53 28.80 28.51 28.70 0.0M
2025-09-10 28.54 28.76 28.34 28.76 0.0M
2025-09-09 28.37 28.72 28.31 28.31 0.0M
2025-09-08 28.27 28.27 27.94 28.19 0.0M
2025-09-05 28.44 28.63 28.11 28.22 0.0M
2025-09-04 28.59 28.94 28.52 28.81 0.0M
2025-09-03 29.10 29.40 28.53 28.61 0.0M
2025-09-02 29.04 29.39 28.97 29.33 0.0M
2025-08-29 29.03 29.25 29.03 29.05 0.0M
2025-08-28 28.74 29.06 28.62 28.98 0.0M
2025-08-27 28.52 28.93 28.48 28.82 0.0M
2025-08-26 28.37 28.50 28.22 28.50 0.0M
2025-08-25 28.40 28.58 28.34 28.54 0.0M
2025-08-22 27.95 28.46 27.95 28.41 0.0M
2025-08-21 27.61 27.83 27.50 27.79 0.0M
2025-08-20 27.42 27.69 27.40 27.59 0.0M
2025-08-19 27.29 27.54 27.25 27.32 0.0M
2025-08-18 27.33 27.50 27.27 27.41 0.0M
2025-08-15 27.55 27.87 27.47 27.59 0.0M
2025-08-14 27.32 27.58 27.27 27.56 0.0M
2025-08-13 27.18 27.56 27.18 27.50 0.0M
2025-08-12 27.05 27.48 27.03 27.17 0.0M
2025-08-11 27.39 27.45 27.00 27.02 0.1M
2025-08-08 27.30 27.49 27.11 27.25 0.0M
2025-08-07 27.54 27.68 27.05 27.11 0.0M
2025-08-06 27.75 27.82 27.12 27.21 0.1M
2025-08-05 27.28 27.45 27.03 27.41 0.0M
2025-08-04 27.27 27.43 27.09 27.24 0.0M
2025-08-01 27.81 27.81 27.23 27.32 0.0M
2025-07-31 27.99 28.31 27.84 27.93 0.0M
2025-07-30 28.42 28.42 27.96 28.15 0.0M
2025-07-29 28.43 28.59 28.25 28.53 0.0M
2025-07-28 28.15 28.37 28.15 28.32 0.0M
2025-07-25 28.11 28.11 27.82 27.94 0.0M
2025-07-24 27.79 28.10 27.67 28.10 0.0M
2025-07-23 27.60 27.95 27.57 27.93 0.0M
2025-07-22 27.45 27.69 27.38 27.58 0.0M
2025-07-21 27.76 27.76 27.38 27.47 0.0M
2025-07-18 28.37 28.49 27.63 27.71 0.1M
2025-07-17 27.66 28.04 27.66 27.99 0.0M
2025-07-16 28.11 28.20 27.73 27.73 0.0M
2025-07-15 28.48 28.51 28.05 28.10 0.0M
2025-07-14 28.71 28.71 28.31 28.44 0.0M
2025-07-11 28.74 28.93 28.58 28.85 0.0M
2025-07-10 28.32 28.73 28.21 28.70 0.0M
2025-07-09 28.50 28.55 28.35 28.49 0.0M
2025-07-08 27.72 28.68 27.72 28.58 0.0M
2025-07-07 27.86 28.00 27.48 27.71 0.0M
2025-07-03 27.91 28.08 27.91 28.02 0.0M
2025-07-02 27.70 27.93 27.47 27.89 0.0M
2025-07-01 27.17 27.59 26.96 27.43 0.0M
2025-06-30 27.21 27.32 27.09 27.14 0.1M
2025-06-27 27.43 27.46 27.21 27.34 0.1M
2025-06-26 27.51 27.81 27.48 27.72 0.1M
2025-06-25 27.46 27.67 27.42 27.45 0.0M
2025-06-24 27.57 27.98 27.51 27.66 0.1M
2025-06-23 29.11 29.12 28.00 28.08 0.0M
2025-06-20 28.67 28.84 28.64 28.84 0.0M
2025-06-18 28.92 29.00 28.54 28.55 0.0M
2025-06-17 28.46 28.98 28.46 28.78 0.0M
2025-06-16 28.20 28.60 28.14 28.35 0.0M
2025-06-13 28.42 28.42 28.03 28.36 0.0M
2025-06-12 27.55 27.84 27.48 27.84 0.0M
2025-06-11 27.43 27.75 27.32 27.71 0.0M
2025-06-10 27.14 27.54 27.14 27.33 0.0M
2025-06-09 26.75 27.10 26.66 26.85 0.0M
2025-06-06 26.44 26.81 26.44 26.77 0.0M
2025-06-05 26.32 26.35 26.10 26.14 0.0M
2025-06-04 26.72 26.93 26.24 26.27 0.0M
2025-06-03 26.34 26.94 26.19 26.77 0.0M
2025-06-02 26.49 26.49 26.16 26.35 0.0M
2025-05-30 26.16 26.25 25.93 26.14 0.1M
2025-05-29 26.17 26.35 26.08 26.34 0.0M
2025-05-28 26.69 26.69 26.13 26.13 0.0M
2025-05-27 26.44 26.58 26.26 26.50 0.0M
2025-05-23 26.09 26.36 26.07 26.33 0.0M
2025-05-22 26.11 26.38 25.93 26.25 0.0M
2025-05-21 26.67 26.68 26.34 26.34 0.0M
2025-05-20 27.02 27.07 26.83 26.83 0.0M
2025-05-19 27.16 27.17 26.86 27.03 0.0M
2025-05-16 27.60 27.60 27.16 27.42 0.0M
2025-05-15 27.07 27.45 27.05 27.45 0.0M
2025-05-14 27.37 27.48 27.29 27.38 0.0M
2025-05-13 27.23 27.74 27.20 27.56 0.0M
2025-05-12 27.36 27.44 26.92 27.06 0.0M
2025-05-09 26.35 26.41 26.15 26.34 0.0M
2025-05-08 25.92 26.33 25.91 26.01 0.0M
2025-05-07 25.64 25.72 25.38 25.57 0.0M
2025-05-06 25.66 25.82 25.50 25.57 0.0M
2025-05-05 25.60 25.72 25.50 25.57 0.0M
2025-05-02 26.00 26.05 25.54 26.02 0.1M
2025-05-01 25.44 25.91 25.44 25.61 0.0M
2025-04-30 25.61 25.65 25.18 25.45 0.1M
2025-04-29 26.01 26.21 25.86 26.07 0.0M
2025-04-28 26.09 26.25 25.97 26.20 0.0M
2025-04-25 25.80 26.00 25.72 25.98 0.0M
2025-04-24 25.77 26.04 25.66 25.94 0.0M
2025-04-23 25.76 26.12 25.50 25.68 0.1M
2025-04-22 25.34 25.82 25.29 25.66 0.0M
2025-04-21 25.19 25.19 24.70 24.97 0.1M
2025-04-17 25.17 25.95 25.17 25.59 0.0M
2025-04-16 25.08 25.39 24.87 24.98 0.0M
2025-04-15 24.88 25.16 24.72 24.74 0.0M
2025-04-14 25.27 25.27 24.69 24.83 0.1M
2025-04-11 24.23 25.00 23.89 24.85 0.0M
2025-04-10 25.33 25.60 23.82 24.24 0.0M
2025-04-09 23.72 26.25 23.56 26.11 0.1M
2025-04-08 25.48 25.48 23.80 24.09 0.1M
2025-04-07 24.09 25.74 23.80 24.79 0.1M
2025-04-04 26.59 26.64 24.96 25.10 0.1M
2025-04-03 28.54 28.55 27.45 27.46 0.1M
2025-04-02 29.63 29.88 29.60 29.88 0.0M
2025-04-01 29.67 29.85 29.41 29.85 0.0M
2025-03-31 29.47 29.89 29.38 29.70 0.1M
2025-03-28 29.51 29.61 29.24 29.40 0.0M
2025-03-27 29.91 30.01 29.63 29.72 0.0M
2025-03-26 30.03 30.33 29.97 30.04 0.1M
2025-03-25 29.83 30.00 29.65 29.77 0.0M
2025-03-24 29.45 29.81 29.45 29.65 0.0M
2025-03-21 29.44 29.58 29.20 29.34 0.0M
2025-03-20 29.30 29.68 29.27 29.63 0.0M
2025-03-19 28.99 29.66 28.99 29.56 0.0M
2025-03-18 28.95 29.10 28.75 28.97 0.1M
2025-03-17 28.43 28.95 28.43 28.82 0.0M
2025-03-14 27.64 28.41 27.60 28.41 0.1M
2025-03-13 27.78 28.01 27.42 27.58 0.0M
2025-03-12 27.83 28.03 27.57 27.80 0.1M
2025-03-11 28.06 28.12 27.58 27.71 0.1M
2025-03-10 27.86 28.32 27.74 27.99 0.0M
2025-03-07 27.37 27.88 27.37 27.68 0.1M
2025-03-06 26.99 27.36 26.80 27.18 0.1M
2025-03-05 27.15 27.16 26.53 27.10 0.1M
2025-03-04 27.29 27.93 27.00 27.55 0.2M
2025-03-03 28.97 28.97 27.43 27.69 0.1M
2025-02-28 28.35 28.75 28.14 28.75 0.1M
2025-02-27 28.37 28.76 28.37 28.42 0.0M
2025-02-26 28.45 28.61 28.20 28.34 0.0M
2025-02-25 29.03 29.08 28.42 28.52 0.1M
2025-02-24 28.96 29.07 28.81 28.93 0.1M
2025-02-21 29.43 29.43 28.91 28.92 0.0M
2025-02-20 29.29 29.69 29.25 29.62 0.1M
2025-02-19 29.24 29.60 29.24 29.35 0.1M
2025-02-18 28.74 29.26 28.65 29.08 0.0M
2025-02-14 28.63 29.07 28.63 28.70 0.0M
2025-02-13 28.29 28.55 28.12 28.55 0.0M
2025-02-12 28.93 29.08 28.30 28.33 0.1M
2025-02-11 29.02 29.38 29.00 29.13 0.1M
2025-02-10 28.48 28.86 28.46 28.84 0.0M
2025-02-07 28.29 28.40 28.05 28.05 0.0M
2025-02-06 28.85 28.85 28.03 28.14 0.1M
2025-02-05 28.67 28.71 28.47 28.64 0.0M
2025-02-04 27.79 28.67 27.79 28.64 0.1M
2025-02-03 27.79 28.07 27.57 27.88 0.1M
2025-01-31 28.65 28.65 27.81 27.82 0.1M
2025-01-30 28.86 28.92 28.58 28.65 0.0M
2025-01-29 28.51 28.76 28.40 28.56 0.0M
2025-01-28 28.85 29.00 28.42 28.58 0.0M
2025-01-27 28.87 29.10 28.65 28.80 0.1M
2025-01-24 29.36 29.39 28.87 28.88 0.1M
2025-01-23 29.30 29.47 29.12 29.21 0.1M
2025-01-22 29.30 29.51 29.07 29.07 0.1M
2025-01-21 29.67 29.70 29.30 29.42 0.1M
2025-01-17 29.61 29.84 29.60 29.82 0.0M
2025-01-16 29.53 29.72 29.45 29.68 0.0M
2025-01-15 29.26 29.63 29.24 29.53 0.0M
2025-01-14 28.79 29.15 28.68 29.14 0.0M
2025-01-13 28.49 29.03 28.49 28.90 0.1M
2025-01-10 28.54 28.80 28.15 28.28 0.1M
2025-01-08 27.88 28.08 27.82 28.08 0.1M
2025-01-07 27.85 28.18 27.74 28.10 0.0M
2025-01-06 27.89 28.20 27.60 27.64 0.1M
2025-01-03 27.76 27.84 27.63 27.75 0.0M
2025-01-02 27.47 27.70 27.39 27.55 0.1M