NYSE · DRLL · ETF
Strive U.S. Energy ETF (DRLL) ETF price history
Every NYSE trading session of Strive U.S. Energy ETF from Aug 9, 2022 to Sep 28, 2026: 1,038 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRLL adjusted close, 2022 to 2026
- $43.39
- All time high, 2026
- $43.54
- 52 week high, $26.81 low
- 1,038
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DRLL key facts
- Strive U.S. Energy ETF (DRLL) closed at $40.25 on Sep 28, 2026 on NYSE.
- DRLL's all time high close is $43.39, set on Sep 15, 2026; its all time low close is $21.37 on Sep 26, 2022.
- DRLL's 52 week range is $26.81 to $43.54.
- DRLL returned +38.1% over the year to Sep 28, 2026.
- Since Aug 9, 2022 DRLL returned +76%, +14.6% a year compounded.
- DRLL's deepest drawdown was -23.7% from Apr 5, 2024 to Apr 8, 2025.
- DataCedar holds 1,038 daily sessions of DRLL history from Aug 9, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DRLL price chart, 2022 to 2026
DRLL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +19.2% |
| 6 months | -0.1% |
| Year to date | +41.7% |
| 1 year | +38.1% |
| 3 years | +41.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2022 | +75.9% |
| Compound annual growth, 4.1 years | +14.6% |
DRLL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.39 on Sep 15, 2026
- All time low close
- $21.37 on Sep 26, 2022
- 52 week high
- $43.54 on Sep 15, 2026
- 52 week low
- $26.81 on Oct 16, 2025
- Deepest drawdown
- -23.7% from Apr 5, 2024 to Apr 8, 2025, recovered Jan 23, 2026
- Best single session
- +8.4% on Apr 9, 2025
- Worst single session
- -8.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2023, -2%
DRLL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 9, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.13 | $43.54 | $28.05 | $40.25 | +42.7% | 4M | 185 |
| 2025 | $26.37 | $29.48 | $22.77 | $28.20 | +7.7% | 9.9M | 250 |
| 2024 | $26.28 | $30.77 | $24.72 | $26.18 | +0.0% | 15.7M | 252 |
| 2023 | $26.55 | $28.70 | $23.05 | $26.17 | -1.8% | 13.6M | 250 |
| 2022 | $23.08 | $28.56 | $21.32 | $26.66 | n/a | 31.4M | 101 |
DRLL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.25 | -2.1% |
| August 2026 | $41.12 | +6.7% |
| July 2026 | $38.55 | +15.1% |
| June 2026 | $33.50 | -5.2% |
| May 2026 | $35.34 | -6.4% |
| April 2026 | $37.75 | -3.8% |
| March 2026 | $39.23 | +12.8% |
| February 2026 | $34.77 | +9.3% |
| January 2026 | $31.82 | +12.8% |
| December 2025 | $28.20 | -1.9% |
| November 2025 | $28.75 | +3.0% |
| October 2025 | $27.90 | -1.1% |
About the DRLL data
Daily bars. 1,038 sessions from Aug 9, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRLL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DPG Duff & Phelps Utility & Infrastructure Fund Inc.
- DQ Daqo New Energy Corp.
- DRD Drdgold Ltd.
- DRI Darden Restaurants INC
- DSL DoubleLine Income Solutions Fund
- DSM Bny Mellon Strategic Municipal Bond Fund, INC.
- DSMC Distillate Small/Mid Cash Flow ETF
- DSTX Distillate International Fundamental Stability & Value ETF
Common questions
DRLL share price history
