NYSE · FTWO · ETF
Strive Natural Resources and Security ETF (FTWO) ETF price history
Every NYSE trading session of Strive Natural Resources and Security ETF from Aug 31, 2023 to Sep 28, 2026: 771 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.
FTWO adjusted close, 2023 to 2026
- $49.47
- All time high, 2026
- $49.50
- 52 week high, $37.46 low
- 771
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FTWO key facts
- Strive Natural Resources and Security ETF (FTWO) closed at $44.63 on Sep 28, 2026 on NYSE.
- FTWO's all time high close is $49.47, set on Mar 2, 2026; its all time low close is $22.47 on Oct 5, 2023.
- FTWO's 52 week range is $37.46 to $49.50.
- FTWO returned +13.9% over the year to Sep 28, 2026.
- Since Aug 31, 2023 FTWO returned +84%, +21.9% a year compounded.
- FTWO's deepest drawdown was -18.2% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 771 daily sessions of FTWO history from Aug 31, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTWO price chart, 2023 to 2026
FTWO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +3.0% |
| 6 months | -1.8% |
| Year to date | +9.4% |
| 1 year | +13.9% |
| 3 years | +90.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 31, 2023 | +83.8% |
| Compound annual growth, 3.1 years | +21.9% |
FTWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.47 on Mar 2, 2026
- All time low close
- $22.47 on Oct 5, 2023
- 52 week high
- $49.50 on Mar 2, 2026
- 52 week low
- $37.46 on Nov 21, 2025
- Deepest drawdown
- -18.2% from Jan 23, 2025 to Apr 8, 2025, recovered May 13, 2025
- Best single session
- +16.3% on Jun 24, 2024
- Worst single session
- -14.1% on Jun 21, 2024
- Volatility, 1 year annualised
- 19.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +43%
- Worst calendar year
- 2024, +15%
FTWO 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. 2023 starts on Aug 31, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.69 | $49.50 | $40.69 | $44.63 | +10.2% | 2.1M | 185 |
| 2025 | $28.63 | $41.31 | $25.79 | $40.51 | +43.1% | 2.4M | 250 |
| 2024 | $24.84 | $32.12 | $23.29 | $28.32 | +15.0% | 4M | 252 |
| 2023 | $24.45 | $24.90 | $22.32 | $24.63 | n/a | 189.2K | 84 |
FTWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.63 | -5.5% |
| August 2026 | $47.21 | +8.1% |
| July 2026 | $43.67 | +1.0% |
| June 2026 | $43.24 | -3.4% |
| May 2026 | $44.75 | -2.8% |
| April 2026 | $46.03 | +1.5% |
| March 2026 | $45.37 | -7.3% |
| February 2026 | $48.92 | +10.6% |
| January 2026 | $44.22 | +9.2% |
| December 2025 | $40.51 | +2.3% |
| November 2025 | $39.61 | -0.3% |
| October 2025 | $39.72 | +1.5% |
About the FTWO data
Daily bars. 771 sessions from Aug 31, 2023 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 31, 2023, 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/FTWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FTS Fortis Inc.
- FTV Fortive Corp
- FTW PRESIDIO PRODUCTION Co
- FTW.W Presidio Production Company Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- FUBO FuboTV Inc.
- FUL Fuller H B Co.
- FUN Six Flags Entertainment Corporation/NEW
- FVR FrontView REIT, Inc.
Common questions
FTWO share price history
