GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
64.55
+0.66 (1.04%)
Sep 5, 2025, 4:00 PM - Market closed
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.96 | 64.96 | 64.07 | 64.55 | 64.55 | 1.04% | 1,782 |
| Sep 4, 2025 | 63.60 | 63.89 | 63.25 | 63.89 | 63.89 | 0.52% | 837 |
| Sep 3, 2025 | 63.56 | 63.64 | 63.34 | 63.56 | 63.56 | 0.46% | 1,317 |
| Sep 2, 2025 | 62.94 | 63.27 | 62.50 | 63.27 | 63.27 | -0.27% | 1,162 |
| Aug 29, 2025 | 63.47 | 63.47 | 63.44 | 63.44 | 63.44 | -0.67% | 1,224 |
| Aug 28, 2025 | 63.05 | 63.91 | 63.05 | 63.87 | 63.87 | 1.77% | 799 |
| Aug 27, 2025 | 62.71 | 62.76 | 62.71 | 62.76 | 62.76 | 0.96% | 234 |
| Aug 26, 2025 | 62.10 | 62.17 | 61.96 | 62.17 | 62.17 | 0.13% | 1,248 |
| Aug 25, 2025 | 62.31 | 62.31 | 62.09 | 62.09 | 62.09 | -0.56% | 991 |
| Aug 22, 2025 | 62.66 | 62.66 | 62.44 | 62.44 | 62.44 | 1.55% | 257 |
| Aug 21, 2025 | 61.36 | 61.61 | 61.36 | 61.49 | 61.49 | -0.37% | 3,723 |
| Aug 20, 2025 | 61.16 | 61.71 | 61.16 | 61.71 | 61.71 | -0.28% | 727 |
| Aug 19, 2025 | 62.57 | 62.57 | 61.89 | 61.89 | 61.89 | -1.42% | 2,268 |
| Aug 18, 2025 | 62.56 | 62.90 | 62.56 | 62.78 | 62.78 | 0.07% | 763 |
| Aug 15, 2025 | 62.63 | 62.73 | 62.63 | 62.73 | 62.73 | 0.44% | 234 |
| Aug 14, 2025 | 62.52 | 62.52 | 62.46 | 62.46 | 62.46 | -0.14% | 288 |
| Aug 13, 2025 | 62.50 | 62.55 | 62.50 | 62.55 | 62.55 | 0.52% | 1,992 |
| Aug 12, 2025 | 61.73 | 62.22 | 61.73 | 62.22 | 62.22 | 1.67% | 282 |
| Aug 11, 2025 | 61.81 | 62.03 | 61.20 | 61.20 | 61.20 | -0.83% | 5,541 |
| Aug 8, 2025 | 62.12 | 62.12 | 61.71 | 61.71 | 61.71 | -0.71% | 3,667 |
| Aug 7, 2025 | 61.79 | 62.15 | 61.63 | 62.15 | 62.15 | -2.18% | 940 |
| Aug 6, 2025 | 63.23 | 63.54 | 63.23 | 63.54 | 63.54 | 0.86% | 2,299 |
| Aug 5, 2025 | 63.33 | 63.33 | 62.99 | 62.99 | 62.99 | -1.14% | 177 |
| Aug 4, 2025 | 63.14 | 63.72 | 63.14 | 63.72 | 63.72 | 2.22% | 667 |
| Aug 1, 2025 | 62.38 | 62.81 | 62.28 | 62.34 | 62.34 | -1.53% | 5,443 |
| Jul 31, 2025 | 64.31 | 64.31 | 63.31 | 63.31 | 63.31 | -0.34% | 437 |
| Jul 30, 2025 | 63.69 | 63.69 | 63.52 | 63.52 | 63.52 | -0.11% | 477 |
| Jul 29, 2025 | 63.63 | 63.63 | 63.59 | 63.59 | 63.59 | -0.35% | 439 |
| Jul 28, 2025 | 64.00 | 64.01 | 63.82 | 63.82 | 63.82 | 0.15% | 530 |
| Jul 25, 2025 | 63.73 | 63.87 | 63.64 | 63.72 | 63.72 | 0.62% | 1,150 |
| Jul 24, 2025 | 63.21 | 63.33 | 63.21 | 63.33 | 63.33 | 0.49% | 279 |
| Jul 23, 2025 | 62.61 | 63.01 | 62.61 | 63.01 | 63.01 | 0.80% | 364 |
| Jul 22, 2025 | 62.06 | 62.51 | 62.06 | 62.51 | 62.51 | 0.07% | 2,553 |
| Jul 21, 2025 | 62.73 | 62.83 | 62.45 | 62.47 | 62.47 | 0.12% | 1,137 |
| 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 |