Grizzle Growth ETF (DARP)
NYSEARCA: DARP · Real-Time Price · USD
43.44
+0.61 (1.42%)
Oct 24, 2025, 4:00 PM EDT - Market closed

DARP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202543.6143.6143.4443.4443.441.43%2,214
Oct 23, 202542.7142.8342.7142.8342.832.05%143
Oct 22, 202542.0442.0441.5141.9741.97-1.01%4,102
Oct 21, 202542.6242.6842.4042.4042.40-0.87%210,997
Oct 20, 202543.4743.4742.7742.7742.771.21%1,203
Oct 17, 202542.4442.4442.2642.2642.26-0.38%218
Oct 16, 202542.7542.7542.4242.4242.42-0.71%946
Oct 15, 202542.7942.7942.7242.7242.721.26%2,136
Oct 14, 202541.5042.4541.5042.1942.19-1.92%3,659
Oct 13, 202542.8143.0342.8143.0243.023.05%5,692
Oct 10, 202543.5243.5241.7441.7441.74-3.35%1,106
Oct 9, 202543.1043.1943.1043.1943.19-0.09%312
Oct 8, 202542.9843.2242.9843.2243.221.91%348
Oct 7, 202542.4142.4142.4142.4142.41-0.84%223
Oct 6, 202542.7542.8242.7042.7742.770.75%815
Oct 3, 202539.7742.7239.0242.4542.45-0.15%2,934
Oct 2, 202542.3842.5242.3842.5242.520.19%169
Oct 1, 202541.9442.4341.9242.4342.432.13%967
Sep 30, 202540.8741.5540.8741.5541.551.03%1,334
Sep 29, 202541.2941.2941.1341.1341.131.27%372
Sep 26, 202540.3740.6140.3740.6140.610.27%596
Sep 25, 202540.0640.5339.9040.5040.50-0.33%4,336
Sep 24, 202540.9640.9640.5740.6440.64-0.65%4,096
Sep 23, 202541.6941.6938.8540.9040.90-1.39%1,893
Sep 22, 202540.7941.4840.7941.4841.481.86%507
Sep 19, 202540.5640.7240.5040.7240.720.77%1,325
Sep 18, 202540.3940.4540.3940.4140.411.97%497
Sep 17, 202539.5939.6339.4339.6339.63-0.52%1,143
Sep 16, 202539.7339.8339.7339.8339.83-0.26%703
Sep 15, 202539.5239.9439.5239.9439.941.54%1,431
Sep 12, 202539.3939.4439.3339.3339.33-0.18%1,769
Sep 11, 202539.4339.4339.4039.4039.400.61%303
Sep 10, 202538.9239.4238.9239.1739.171.91%5,279
Sep 9, 202538.1738.4337.9338.4338.431.11%639
Sep 8, 202538.2138.2138.0138.0138.010.40%621
Sep 5, 202537.7037.8637.7037.8637.86-0.04%2,933
Sep 4, 202537.6537.8737.6537.8737.871.45%209
Sep 3, 202537.3337.3337.3337.3337.330.91%91
Sep 2, 202535.0436.9935.0436.9936.99-1.21%8,544
Aug 29, 202538.4638.4637.4137.4537.45-2.16%780
Aug 28, 202538.1038.2738.1038.2738.270.93%3,470
Aug 27, 202537.7837.9237.7837.9237.920.04%1,593
Aug 26, 202537.7437.9037.7437.9037.900.95%756
Aug 25, 202537.5537.5537.5537.5537.550.11%115
Aug 22, 202537.6437.7637.5137.5137.511.57%10,642
Aug 21, 202536.9436.9536.9336.9336.93-0.20%380
Aug 20, 202536.3137.0036.2737.0037.00-0.74%1,643
Aug 19, 202537.6437.6437.2837.2837.28-2.46%1,418
Aug 18, 202538.1738.2238.1738.2238.220.48%421
Aug 15, 202538.0338.0837.9738.0338.03-0.52%1,472