GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
62.39
+0.16 (0.26%)
Jul 18, 2025, 4:00 PM - Market closed
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 62.25 | 62.39 | 62.08 | 62.39 | 62.39 | 0.27% | 1,079 |
| Jul 17, 2025 | 62.13 | 62.23 | 62.13 | 62.23 | 62.23 | 0.63% | 532 |
| Jul 16, 2025 | 61.62 | 61.84 | 61.62 | 61.84 | 61.84 | 0.15% | 341 |
| Jul 15, 2025 | 62.12 | 62.12 | 61.68 | 61.75 | 61.75 | 0.01% | 643 |
| Jul 14, 2025 | 61.60 | 61.74 | 61.60 | 61.74 | 61.74 | 0.74% | 499 |
| Jul 11, 2025 | 61.47 | 61.62 | 61.28 | 61.28 | 61.28 | -1.11% | 770 |
| Jul 10, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -1.21% | 415 |
| Jul 9, 2025 | 62.27 | 62.73 | 62.01 | 62.73 | 62.73 | 0.82% | 3,170 |
| Jul 8, 2025 | 62.10 | 62.23 | 62.10 | 62.23 | 62.23 | -0.17% | 1,518 |
| Jul 7, 2025 | 62.75 | 62.75 | 62.23 | 62.33 | 62.33 | -0.46% | 2,206 |
| Jul 3, 2025 | 62.63 | 62.63 | 62.54 | 62.62 | 62.62 | 1.54% | 503 |
| Jul 2, 2025 | 61.60 | 61.67 | 61.56 | 61.67 | 61.67 | 0.23% | 1,147 |
| Jul 1, 2025 | 62.02 | 62.11 | 61.53 | 61.53 | 61.53 | -1.15% | 705 |
| Jun 30, 2025 | 62.06 | 62.24 | 61.92 | 62.24 | 62.24 | 1.00% | 362 |
| Jun 27, 2025 | 61.99 | 61.99 | 61.63 | 61.63 | 61.63 | -0.04% | 539 |
| Jun 26, 2025 | 61.47 | 61.65 | 61.47 | 61.65 | 61.65 | 0.84% | 308 |
| Jun 25, 2025 | 61.06 | 61.14 | 61.06 | 61.14 | 61.14 | 0.12% | 503 |
| Jun 24, 2025 | 60.72 | 61.06 | 60.72 | 61.06 | 61.06 | 1.63% | 1,399 |
| Jun 23, 2025 | 59.50 | 60.09 | 59.10 | 60.09 | 60.09 | 1.20% | 4,254 |
| Jun 20, 2025 | 60.46 | 60.46 | 59.28 | 59.37 | 59.37 | -1.03% | 562 |
| Jun 18, 2025 | 60.25 | 60.26 | 59.99 | 59.99 | 59.99 | -0.23% | 400 |
| Jun 17, 2025 | 60.61 | 60.61 | 60.13 | 60.13 | 60.13 | -0.80% | 378 |
| Jun 16, 2025 | 60.67 | 60.67 | 60.61 | 60.61 | 60.61 | 1.32% | 6,832 |
| Jun 13, 2025 | 60.18 | 60.18 | 59.82 | 59.82 | 59.82 | -1.29% | 339 |
| Jun 12, 2025 | 60.61 | 60.61 | 60.60 | 60.60 | 60.60 | 0.25% | 273 |
| Jun 11, 2025 | 60.70 | 60.70 | 60.36 | 60.45 | 60.45 | 0.04% | 356 |
| Jun 10, 2025 | 60.09 | 60.43 | 60.09 | 60.43 | 60.43 | 0.29% | 940 |
| Jun 9, 2025 | 60.46 | 60.46 | 60.25 | 60.25 | 60.25 | - | 750 |
| Jun 6, 2025 | 60.12 | 60.41 | 60.12 | 60.25 | 60.25 | 0.83% | 396 |
| Jun 5, 2025 | 60.06 | 60.25 | 59.73 | 59.76 | 59.76 | -0.11% | 788 |
| Jun 4, 2025 | 59.50 | 59.86 | 59.50 | 59.82 | 59.82 | 0.45% | 834 |
| Jun 3, 2025 | 59.44 | 59.55 | 59.44 | 59.55 | 59.55 | 0.78% | 1,533 |
| Jun 2, 2025 | 58.51 | 59.09 | 58.41 | 59.09 | 59.09 | 0.66% | 9,724 |
| May 30, 2025 | 58.36 | 58.70 | 57.85 | 58.70 | 58.70 | 0.88% | 5,109 |
| May 29, 2025 | 58.17 | 58.22 | 58.06 | 58.19 | 58.19 | -0.17% | 2,928 |
| May 28, 2025 | 58.91 | 58.91 | 58.29 | 58.29 | 58.29 | -0.80% | 4,440 |
| May 27, 2025 | 58.66 | 58.87 | 58.66 | 58.76 | 58.76 | 1.89% | 5,341 |
| May 23, 2025 | 57.79 | 57.97 | 57.67 | 57.67 | 57.67 | -0.98% | 312 |
| May 22, 2025 | 58.44 | 58.44 | 58.24 | 58.24 | 58.24 | 0.38% | 787 |
| May 21, 2025 | 58.64 | 58.68 | 57.92 | 58.02 | 58.02 | -1.48% | 986 |
| May 20, 2025 | 58.72 | 58.89 | 58.61 | 58.89 | 58.89 | -0.07% | 5,304 |
| May 19, 2025 | 58.60 | 58.93 | 58.60 | 58.93 | 58.93 | - | 1,108 |
| May 16, 2025 | 58.81 | 58.93 | 58.81 | 58.93 | 58.93 | 0.55% | 1,567 |
| May 15, 2025 | 58.42 | 58.86 | 58.42 | 58.61 | 58.61 | -0.03% | 1,045 |
| May 14, 2025 | 58.56 | 58.63 | 58.56 | 58.63 | 58.63 | 0.08% | 514 |
| May 13, 2025 | 58.14 | 58.78 | 58.14 | 58.58 | 58.58 | 1.24% | 5,324 |
| May 12, 2025 | 57.08 | 57.86 | 57.08 | 57.86 | 57.86 | 4.31% | 2,027 |
| May 9, 2025 | 56.14 | 56.14 | 55.47 | 55.47 | 55.47 | -0.60% | 4,808 |
| May 8, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.58% | 360 |
| May 7, 2025 | 55.28 | 55.50 | 55.02 | 55.48 | 55.48 | 0.36% | 9,108 |