GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
56.47
-0.96 (-1.68%)
At close: Mar 20, 2026, 4:00 PM EDT
56.47
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 56.29 | 56.47 | 56.29 | 56.47 | 56.47 | -1.68% | 162 |
| Mar 19, 2026 | 57.34 | 57.43 | 57.34 | 57.43 | 57.43 | -0.36% | 503 |
| Mar 18, 2026 | 57.78 | 57.78 | 57.64 | 57.64 | 57.64 | -0.94% | 286 |
| Mar 17, 2026 | 58.40 | 58.40 | 58.19 | 58.19 | 58.19 | 0.28% | 1,101 |
| Mar 16, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.01% | 200 |
| Mar 13, 2026 | 57.33 | 57.51 | 57.33 | 57.45 | 57.45 | -0.91% | 1,528 |
| Mar 12, 2026 | 58.02 | 58.12 | 57.98 | 57.98 | 57.98 | -1.33% | 972 |
| Mar 11, 2026 | 58.38 | 58.76 | 58.38 | 58.76 | 58.76 | -0.36% | 1,266 |
| Mar 10, 2026 | 59.84 | 59.84 | 58.97 | 58.97 | 58.97 | -1.19% | 446 |
| Mar 9, 2026 | 58.84 | 59.68 | 58.84 | 59.68 | 59.68 | 0.32% | 1,393 |
| Mar 6, 2026 | 59.33 | 59.50 | 59.33 | 59.49 | 59.49 | -0.17% | 656 |
| Mar 5, 2026 | 59.38 | 59.59 | 59.24 | 59.59 | 59.59 | 0.88% | 642 |
| Mar 4, 2026 | 59.25 | 59.32 | 59.07 | 59.07 | 59.07 | 0.82% | 3,568 |
| Mar 3, 2026 | 58.00 | 58.59 | 58.00 | 58.59 | 58.59 | 0.17% | 1,425 |
| Mar 2, 2026 | 58.25 | 58.61 | 58.08 | 58.49 | 58.49 | 0.47% | 3,575 |
| Feb 27, 2026 | 57.39 | 58.22 | 57.39 | 58.22 | 58.22 | -0.50% | 230 |
| Feb 26, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 1.31% | 324 |
| Feb 25, 2026 | 57.57 | 57.75 | 57.57 | 57.75 | 57.75 | 1.95% | 409 |
| Feb 24, 2026 | 56.44 | 56.91 | 56.33 | 56.65 | 56.65 | 0.98% | 2,439 |
| Feb 23, 2026 | 57.61 | 57.61 | 56.10 | 56.10 | 56.10 | -3.08% | 1,106 |
| Feb 20, 2026 | 57.90 | 57.92 | 57.83 | 57.88 | 57.88 | -0.18% | 922 |
| Feb 19, 2026 | 57.83 | 57.99 | 57.83 | 57.99 | 57.99 | -0.30% | 4,000 |
| Feb 18, 2026 | 57.31 | 58.23 | 57.31 | 58.16 | 58.16 | 0.89% | 4,678 |
| Feb 17, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.98% | 429 |
| Feb 13, 2026 | 58.42 | 58.42 | 58.21 | 58.21 | 58.21 | 1.06% | 2,006 |
| Feb 12, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.32% | 308 |
| Feb 11, 2026 | 58.03 | 58.38 | 57.96 | 58.37 | 58.37 | -1.54% | 1,224 |
| Feb 10, 2026 | 59.95 | 59.95 | 59.28 | 59.28 | 59.28 | 0.13% | 2,983 |
| Feb 9, 2026 | 58.18 | 59.36 | 58.18 | 59.21 | 59.21 | 1.42% | 3,963 |
| Feb 6, 2026 | 57.75 | 58.38 | 57.75 | 58.38 | 58.38 | 1.49% | 1,123 |
| Feb 5, 2026 | 57.98 | 58.58 | 57.52 | 57.52 | 57.52 | -3.13% | 1,839 |
| Feb 4, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.50% | 435 |
| Feb 3, 2026 | 60.38 | 60.38 | 59.68 | 59.68 | 59.68 | -3.76% | 1,353 |
| Feb 2, 2026 | 62.27 | 62.49 | 62.01 | 62.01 | 62.01 | -0.08% | 3,024 |
| Jan 30, 2026 | 62.30 | 62.33 | 62.02 | 62.06 | 62.06 | -0.95% | 3,676 |
| Jan 29, 2026 | 63.94 | 63.94 | 62.06 | 62.65 | 62.65 | -2.94% | 4,478 |
| Jan 28, 2026 | 64.99 | 64.99 | 64.55 | 64.55 | 64.55 | -0.74% | 2,325 |
| Jan 27, 2026 | 65.57 | 65.57 | 65.03 | 65.03 | 65.03 | -0.36% | 757 |
| Jan 26, 2026 | 65.37 | 65.37 | 65.27 | 65.27 | 65.27 | 1.05% | 239 |
| Jan 23, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.23% | 333 |
| Jan 22, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.66% | 238 |
| Jan 21, 2026 | 63.19 | 63.74 | 63.19 | 63.40 | 63.40 | 0.53% | 911 |
| Jan 20, 2026 | 63.15 | 63.50 | 63.06 | 63.06 | 63.06 | -1.99% | 2,140 |
| Jan 16, 2026 | 64.69 | 64.75 | 64.34 | 64.34 | 64.34 | -0.43% | 832 |
| Jan 15, 2026 | 64.96 | 64.96 | 64.62 | 64.62 | 64.62 | -0.98% | 493 |
| Jan 14, 2026 | 65.55 | 65.55 | 65.10 | 65.26 | 65.26 | -1.48% | 1,563 |
| Jan 13, 2026 | 66.12 | 66.24 | 66.12 | 66.24 | 66.24 | -1.14% | 231 |
| Jan 12, 2026 | 66.80 | 67.00 | 66.79 | 67.00 | 67.00 | -0.35% | 5,148 |
| Jan 9, 2026 | 67.30 | 67.34 | 67.23 | 67.23 | 67.23 | -0.07% | 5,839 |
| Jan 8, 2026 | 67.46 | 67.46 | 67.28 | 67.28 | 67.28 | -1.51% | 639 |