Grizzle Growth ETF (DARP)
NYSEARCA: DARP · Real-Time Price · USD
29.50
+0.01 (0.05%)
At close: May 9, 2025, 4:00 PM
29.50
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.33 | 29.51 | 29.33 | 29.51 | 29.51 | 0.04% | 342 |
| May 8, 2025 | 29.43 | 29.59 | 29.32 | 29.49 | 29.49 | 1.02% | 1,378 |
| May 7, 2025 | 29.10 | 29.20 | 28.97 | 29.20 | 29.20 | 0.18% | 3,550 |
| May 6, 2025 | 28.92 | 29.14 | 28.92 | 29.14 | 29.14 | -0.34% | 2,000 |
| May 5, 2025 | 29.17 | 29.35 | 29.17 | 29.24 | 29.24 | -0.14% | 1,276 |
| May 2, 2025 | 29.41 | 29.41 | 29.28 | 29.28 | 29.28 | 2.18% | 139 |
| May 1, 2025 | 28.91 | 28.91 | 28.66 | 28.66 | 28.66 | 1.54% | 542 |
| Apr 30, 2025 | 27.74 | 28.22 | 27.74 | 28.22 | 28.22 | 0.10% | 760 |
| Apr 29, 2025 | 28.09 | 28.19 | 28.07 | 28.19 | 28.19 | 0.05% | 545 |
| Apr 28, 2025 | 28.16 | 28.18 | 27.83 | 28.18 | 28.18 | -0.17% | 635 |
| Apr 25, 2025 | 27.93 | 28.23 | 27.90 | 28.23 | 28.23 | 1.54% | 597 |
| Apr 24, 2025 | 27.50 | 27.80 | 27.47 | 27.80 | 27.80 | 2.84% | 795 |
| Apr 23, 2025 | 26.51 | 27.33 | 26.51 | 27.03 | 27.03 | 2.75% | 3,132 |
| Apr 22, 2025 | 26.00 | 26.31 | 26.00 | 26.31 | 26.31 | 2.37% | 1,390 |
| Apr 21, 2025 | 25.58 | 25.70 | 25.58 | 25.70 | 25.70 | -3.19% | 555 |
| Apr 17, 2025 | 26.48 | 26.75 | 26.48 | 26.55 | 26.55 | -0.86% | 1,086 |
| Apr 16, 2025 | 26.97 | 26.99 | 26.41 | 26.78 | 26.78 | -2.29% | 1,244 |
| Apr 15, 2025 | 27.49 | 27.49 | 27.37 | 27.41 | 27.41 | -0.07% | 542 |
| Apr 14, 2025 | 27.43 | 27.65 | 27.31 | 27.43 | 27.43 | 0.60% | 3,626 |
| Apr 11, 2025 | 26.51 | 27.27 | 26.51 | 27.26 | 27.26 | 3.06% | 1,096 |
| Apr 10, 2025 | 26.90 | 26.91 | 25.91 | 26.45 | 26.45 | -5.11% | 5,754 |
| Apr 9, 2025 | 25.21 | 27.88 | 24.91 | 27.88 | 27.88 | 12.53% | 27,156 |
| Apr 8, 2025 | 25.71 | 25.71 | 24.78 | 24.78 | 24.78 | -2.26% | 6,328 |
| Apr 7, 2025 | 24.88 | 26.17 | 24.74 | 25.35 | 25.35 | 0.58% | 6,034 |
| Apr 4, 2025 | 27.17 | 27.17 | 25.17 | 25.20 | 25.20 | -7.52% | 4,295 |
| Apr 3, 2025 | 27.53 | 27.79 | 27.25 | 27.25 | 27.25 | -7.53% | 11,031 |
| Apr 2, 2025 | 29.03 | 29.47 | 29.02 | 29.47 | 29.47 | 1.10% | 1,757 |
| Apr 1, 2025 | 28.76 | 29.15 | 28.67 | 29.15 | 29.15 | 1.07% | 1,278 |
| Mar 31, 2025 | 28.49 | 28.84 | 28.42 | 28.84 | 28.84 | -0.58% | 21,265 |
| Mar 28, 2025 | 29.26 | 29.26 | 28.99 | 29.01 | 29.01 | -2.73% | 867 |
| Mar 27, 2025 | 30.07 | 30.26 | 29.82 | 29.82 | 29.82 | -1.71% | 1,252 |
| Mar 26, 2025 | 30.70 | 30.76 | 30.23 | 30.34 | 30.34 | -2.87% | 668 |
| Mar 25, 2025 | 31.35 | 31.35 | 31.17 | 31.23 | 31.23 | -0.18% | 1,346 |
| Mar 24, 2025 | 30.98 | 31.29 | 30.98 | 31.29 | 31.29 | 3.07% | 1,790 |
| Mar 21, 2025 | 30.10 | 30.36 | 30.07 | 30.36 | 30.36 | -0.74% | 1,373 |
| Mar 20, 2025 | 30.73 | 30.89 | 30.59 | 30.59 | 30.59 | 0.51% | 664 |
| Mar 19, 2025 | 30.38 | 30.78 | 30.32 | 30.43 | 30.43 | 1.41% | 64,382 |
| Mar 18, 2025 | 30.05 | 30.13 | 30.01 | 30.01 | 30.01 | -1.98% | 456 |
| Mar 17, 2025 | 30.41 | 30.61 | 30.41 | 30.61 | 30.61 | 0.36% | 671 |
| Mar 14, 2025 | 30.14 | 30.50 | 30.14 | 30.50 | 30.50 | 3.35% | 277 |
| Mar 13, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.59% | 26 |
| Mar 12, 2025 | 29.55 | 30.05 | 29.55 | 29.99 | 29.99 | 3.86% | 504 |
| Mar 11, 2025 | 29.03 | 29.05 | 28.88 | 28.88 | 28.88 | -0.15% | 757 |
| Mar 10, 2025 | 28.88 | 29.01 | 28.50 | 28.92 | 28.92 | -3.20% | 1,069 |
| Mar 7, 2025 | 29.48 | 29.87 | 29.45 | 29.87 | 29.87 | 0.46% | 390 |
| Mar 6, 2025 | 30.48 | 30.48 | 29.74 | 29.74 | 29.74 | -3.86% | 664 |
| Mar 5, 2025 | 30.29 | 30.93 | 30.29 | 30.93 | 30.93 | 1.90% | 815 |
| Mar 4, 2025 | 29.94 | 30.80 | 29.94 | 30.35 | 30.35 | 0.09% | 637 |
| Mar 3, 2025 | 30.60 | 30.70 | 30.33 | 30.33 | 30.33 | -3.24% | 372 |
| Feb 28, 2025 | 30.73 | 31.34 | 30.73 | 31.34 | 31.34 | 1.60% | 697 |