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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.61 | 43.61 | 43.44 | 43.44 | 43.44 | 1.43% | 2,214 |
| Oct 23, 2025 | 42.71 | 42.83 | 42.71 | 42.83 | 42.83 | 2.05% | 143 |
| Oct 22, 2025 | 42.04 | 42.04 | 41.51 | 41.97 | 41.97 | -1.01% | 4,102 |
| Oct 21, 2025 | 42.62 | 42.68 | 42.40 | 42.40 | 42.40 | -0.87% | 210,997 |
| Oct 20, 2025 | 43.47 | 43.47 | 42.77 | 42.77 | 42.77 | 1.21% | 1,203 |
| Oct 17, 2025 | 42.44 | 42.44 | 42.26 | 42.26 | 42.26 | -0.38% | 218 |
| Oct 16, 2025 | 42.75 | 42.75 | 42.42 | 42.42 | 42.42 | -0.71% | 946 |
| Oct 15, 2025 | 42.79 | 42.79 | 42.72 | 42.72 | 42.72 | 1.26% | 2,136 |
| Oct 14, 2025 | 41.50 | 42.45 | 41.50 | 42.19 | 42.19 | -1.92% | 3,659 |
| Oct 13, 2025 | 42.81 | 43.03 | 42.81 | 43.02 | 43.02 | 3.05% | 5,692 |
| Oct 10, 2025 | 43.52 | 43.52 | 41.74 | 41.74 | 41.74 | -3.35% | 1,106 |
| Oct 9, 2025 | 43.10 | 43.19 | 43.10 | 43.19 | 43.19 | -0.09% | 312 |
| Oct 8, 2025 | 42.98 | 43.22 | 42.98 | 43.22 | 43.22 | 1.91% | 348 |
| Oct 7, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.84% | 223 |
| Oct 6, 2025 | 42.75 | 42.82 | 42.70 | 42.77 | 42.77 | 0.75% | 815 |
| Oct 3, 2025 | 39.77 | 42.72 | 39.02 | 42.45 | 42.45 | -0.15% | 2,934 |
| Oct 2, 2025 | 42.38 | 42.52 | 42.38 | 42.52 | 42.52 | 0.19% | 169 |
| Oct 1, 2025 | 41.94 | 42.43 | 41.92 | 42.43 | 42.43 | 2.13% | 967 |
| Sep 30, 2025 | 40.87 | 41.55 | 40.87 | 41.55 | 41.55 | 1.03% | 1,334 |
| Sep 29, 2025 | 41.29 | 41.29 | 41.13 | 41.13 | 41.13 | 1.27% | 372 |
| Sep 26, 2025 | 40.37 | 40.61 | 40.37 | 40.61 | 40.61 | 0.27% | 596 |
| Sep 25, 2025 | 40.06 | 40.53 | 39.90 | 40.50 | 40.50 | -0.33% | 4,336 |
| Sep 24, 2025 | 40.96 | 40.96 | 40.57 | 40.64 | 40.64 | -0.65% | 4,096 |
| Sep 23, 2025 | 41.69 | 41.69 | 38.85 | 40.90 | 40.90 | -1.39% | 1,893 |
| Sep 22, 2025 | 40.79 | 41.48 | 40.79 | 41.48 | 41.48 | 1.86% | 507 |
| Sep 19, 2025 | 40.56 | 40.72 | 40.50 | 40.72 | 40.72 | 0.77% | 1,325 |
| Sep 18, 2025 | 40.39 | 40.45 | 40.39 | 40.41 | 40.41 | 1.97% | 497 |
| Sep 17, 2025 | 39.59 | 39.63 | 39.43 | 39.63 | 39.63 | -0.52% | 1,143 |
| Sep 16, 2025 | 39.73 | 39.83 | 39.73 | 39.83 | 39.83 | -0.26% | 703 |
| Sep 15, 2025 | 39.52 | 39.94 | 39.52 | 39.94 | 39.94 | 1.54% | 1,431 |
| Sep 12, 2025 | 39.39 | 39.44 | 39.33 | 39.33 | 39.33 | -0.18% | 1,769 |
| Sep 11, 2025 | 39.43 | 39.43 | 39.40 | 39.40 | 39.40 | 0.61% | 303 |
| Sep 10, 2025 | 38.92 | 39.42 | 38.92 | 39.17 | 39.17 | 1.91% | 5,279 |
| Sep 9, 2025 | 38.17 | 38.43 | 37.93 | 38.43 | 38.43 | 1.11% | 639 |
| Sep 8, 2025 | 38.21 | 38.21 | 38.01 | 38.01 | 38.01 | 0.40% | 621 |
| Sep 5, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -0.04% | 2,933 |
| Sep 4, 2025 | 37.65 | 37.87 | 37.65 | 37.87 | 37.87 | 1.45% | 209 |
| Sep 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.91% | 91 |
| Sep 2, 2025 | 35.04 | 36.99 | 35.04 | 36.99 | 36.99 | -1.21% | 8,544 |
| Aug 29, 2025 | 38.46 | 38.46 | 37.41 | 37.45 | 37.45 | -2.16% | 780 |
| Aug 28, 2025 | 38.10 | 38.27 | 38.10 | 38.27 | 38.27 | 0.93% | 3,470 |
| Aug 27, 2025 | 37.78 | 37.92 | 37.78 | 37.92 | 37.92 | 0.04% | 1,593 |
| Aug 26, 2025 | 37.74 | 37.90 | 37.74 | 37.90 | 37.90 | 0.95% | 756 |
| Aug 25, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.11% | 115 |
| Aug 22, 2025 | 37.64 | 37.76 | 37.51 | 37.51 | 37.51 | 1.57% | 10,642 |
| Aug 21, 2025 | 36.94 | 36.95 | 36.93 | 36.93 | 36.93 | -0.20% | 380 |
| Aug 20, 2025 | 36.31 | 37.00 | 36.27 | 37.00 | 37.00 | -0.74% | 1,643 |
| Aug 19, 2025 | 37.64 | 37.64 | 37.28 | 37.28 | 37.28 | -2.46% | 1,418 |
| Aug 18, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.22 | 0.48% | 421 |
| Aug 15, 2025 | 38.03 | 38.08 | 37.97 | 38.03 | 38.03 | -0.52% | 1,472 |