Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzle Growth ETF (NY: DARP )

33.27 +0.62 (+1.91%)
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 32.75 33.27 32.75 33.27 693 +0.55(+1.68%)
Dec 19, 2024 32.72 32.72 32.72 32.72 125 -0.49(-1.48%)
Dec 18, 2024 34.44 34.44 33.21 33.21 166 -1.01(-2.94%)
Dec 17, 2024 34.23 34.23 34.22 34.22 262 -0.11(-0.32%)
Dec 16, 2024 34.49 34.49 34.30 34.33 889 +0.32(+0.93%)
Dec 13, 2024 34.17 34.17 34.01 34.01 225 -0.16(-0.48%)
Dec 12, 2024 34.23 34.23 34.17 34.17 409 -0.26(-0.77%)
Dec 11, 2024 33.62 34.44 33.62 34.44 4,267 +0.85(+2.54%)
Dec 10, 2024 33.71 33.71 33.59 33.59 298 -0.33(-0.98%)
Dec 09, 2024 33.92 33.92 33.92 33.92 146 -0.43(-1.25%)
Dec 06, 2024 34.23 34.35 34.22 34.35 5,314 +0.30(+0.87%)
Dec 05, 2024 34.36 34.36 34.05 34.05 42,480 -0.29(-0.84%)
Dec 04, 2024 34.16 34.38 34.16 34.34 1,084 +0.59(+1.74%)
Dec 03, 2024 33.47 33.75 33.47 33.75 991 +0.29(+0.87%)
Dec 02, 2024 33.41 33.46 33.38 33.46 2,044 +0.20(+0.60%)
Nov 29, 2024 33.22 33.26 33.22 33.26 101 +0.47(+1.43%)
Nov 27, 2024 32.79 32.79 32.79 32.79 118 -0.16(-0.49%)
Nov 26, 2024 32.71 32.95 32.71 32.95 244 -0.03(-0.09%)
Nov 25, 2024 32.97 32.98 32.97 32.98 386 -0.27(-0.82%)
Nov 22, 2024 33.29 33.29 33.26 33.26 126 -0.19(-0.58%)
Nov 21, 2024 33.05 33.45 33.00 33.45 322 +0.35(+1.07%)
Nov 20, 2024 33.16 33.24 32.97 33.10 711 -0.43(-1.28%)
Nov 19, 2024 33.52 33.52 33.52 33.52 91 +0.65(+1.99%)
Nov 18, 2024 32.56 32.89 32.56 32.87 341 +0.25(+0.75%)
Nov 15, 2024 32.58 32.68 32.45 32.62 1,536 -0.68(-2.05%)
Nov 14, 2024 33.31 33.31 33.31 33.31 35 -0.06(-0.18%)
Nov 13, 2024 33.36 33.36 33.36 33.36 1 -0.58(-1.72%)
Nov 12, 2024 33.96 33.96 33.85 33.95 551 +0.09(+0.27%)
Nov 11, 2024 33.86 33.86 33.86 33.86 141 -0.14(-0.41%)
Nov 08, 2024 33.87 34.00 33.87 34.00 826 -0.26(-0.76%)
Nov 07, 2024 33.83 34.26 33.83 34.26 1,341 +0.83(+2.48%)
Nov 06, 2024 32.84 33.43 32.84 33.43 1,508 +0.88(+2.70%)
Nov 05, 2024 32.55 32.55 32.55 32.55 104 +0.51(+1.60%)
Nov 04, 2024 32.14 32.14 32.03 32.03 220 +0.01(+0.04%)
Nov 01, 2024 32.01 32.02 31.88 32.02 408 -0.03(-0.10%)
Oct 31, 2024 32.05 32.05 32.05 32.05 14 -0.98(-2.96%)
Oct 30, 2024 33.35 33.35 33.03 33.03 171 -0.26(-0.78%)
Oct 29, 2024 33.20 33.29 33.20 33.29 282 +0.23(+0.69%)
Oct 28, 2024 33.06 33.06 33.06 33.06 16 -0.01(-0.02%)
Oct 25, 2024 33.07 33.07 33.07 33.07 100 +0.21(+0.64%)
Oct 24, 2024 32.76 32.86 32.76 32.86 124 +0.23(+0.71%)
Oct 23, 2024 32.95 32.95 32.62 32.62 418 -0.72(-2.15%)
Oct 22, 2024 33.32 33.34 33.26 33.34 1,286 +0.08(+0.24%)
Oct 21, 2024 33.26 33.26 33.26 33.26 278 +0.21(+0.64%)
Oct 18, 2024 33.05 33.05 33.05 33.05 210 +0.17(+0.52%)
Oct 17, 2024 33.04 33.05 32.88 32.88 1,266 +0.25(+0.76%)
Oct 16, 2024 32.41 32.63 32.41 32.63 140 +0.41(+1.27%)
Oct 15, 2024 32.46 32.46 32.22 32.22 412 -0.86(-2.61%)
Oct 14, 2024 33.07 33.23 33.07 33.09 266 +0.33(+1.00%)
Oct 11, 2024 32.72 32.81 32.59 32.76 1,358 +0.33(+1.01%)
Oct 10, 2024 32.49 32.54 32.31 32.43 1,127 +0.12(+0.37%)
Oct 09, 2024 32.21 32.31 32.21 32.31 159 +0.10(+0.31%)
Oct 08, 2024 32.02 32.21 32.01 32.21 592 +0.37(+1.16%)
Oct 07, 2024 32.20 32.20 31.84 31.84 330 -0.06(-0.18%)
Oct 04, 2024 31.53 31.90 31.53 31.90 382 +0.38(+1.19%)
Oct 03, 2024 31.53 31.53 31.53 31.53 85 +0.60(+1.93%)
Oct 02, 2024 31.16 31.24 30.93 30.93 32,842 -0.05(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.