GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
52.56
+0.50 (0.97%)
Apr 2, 2025, 3:59 PM EDT - Market closed
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 51.23 | 52.75 | 51.23 | 52.75 | - | 1.33% | 2,616 |
| Apr 1, 2025 | 51.36 | 52.25 | 51.36 | 52.06 | 52.06 | 0.14% | 6,036 |
| Mar 31, 2025 | 51.29 | 51.99 | 50.84 | 51.98 | 51.98 | -0.44% | 9,716 |
| Mar 28, 2025 | 52.53 | 52.53 | 52.13 | 52.22 | 52.22 | -2.52% | 2,111 |
| Mar 27, 2025 | 53.74 | 53.97 | 53.51 | 53.56 | 53.56 | -1.19% | 6,655 |
| Mar 26, 2025 | 54.45 | 54.45 | 54.21 | 54.21 | 54.21 | -1.73% | 5,246 |
| Mar 25, 2025 | 55.63 | 55.63 | 55.16 | 55.16 | 55.16 | 0.02% | 1,007 |
| Mar 24, 2025 | 54.97 | 55.15 | 54.97 | 55.15 | 55.15 | 2.28% | 452 |
| Mar 21, 2025 | 53.18 | 53.92 | 53.18 | 53.92 | 53.92 | 0.49% | 345 |
| Mar 20, 2025 | 53.60 | 54.14 | 53.60 | 53.65 | 53.65 | -0.52% | 1,081 |
| Mar 19, 2025 | 53.53 | 54.12 | 53.53 | 53.94 | 53.94 | 1.30% | 1,803 |
| Mar 18, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.43% | 146 |
| Mar 17, 2025 | 53.26 | 54.04 | 53.26 | 54.01 | 54.01 | 0.89% | 18,947 |
| Mar 14, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 2.86% | 302 |
| Mar 13, 2025 | 53.08 | 53.08 | 51.50 | 52.05 | 52.05 | -2.49% | 13,421 |
| Mar 12, 2025 | 53.32 | 53.38 | 52.92 | 53.38 | 53.38 | 1.10% | 679 |
| Mar 11, 2025 | 52.73 | 53.14 | 52.73 | 52.79 | 52.79 | 0.38% | 1,192 |
| Mar 10, 2025 | 53.40 | 53.40 | 52.59 | 52.59 | 52.59 | -4.26% | 2,231 |
| Mar 7, 2025 | 54.25 | 54.93 | 53.58 | 54.93 | 54.93 | 0.47% | 2,392 |
| Mar 6, 2025 | 55.97 | 55.97 | 54.67 | 54.67 | 54.67 | -3.09% | 1,962 |
| Mar 5, 2025 | 55.44 | 56.41 | 55.26 | 56.41 | 56.41 | 1.86% | 7,321 |
| Mar 4, 2025 | 54.47 | 55.90 | 54.44 | 55.39 | 55.39 | -0.18% | 3,478 |
| Mar 3, 2025 | 56.71 | 56.76 | 55.49 | 55.49 | 55.49 | -1.93% | 1,601 |
| Feb 28, 2025 | 56.01 | 56.58 | 55.43 | 56.58 | 56.58 | 0.93% | 2,370 |
| Feb 27, 2025 | 57.06 | 57.06 | 56.06 | 56.06 | 56.06 | -2.39% | 11,153 |
| Feb 26, 2025 | 57.70 | 57.79 | 57.43 | 57.43 | 57.43 | 0.92% | 775 |
| Feb 25, 2025 | 57.39 | 57.39 | 56.90 | 56.90 | 56.90 | -1.31% | 1,423 |
| Feb 24, 2025 | 58.66 | 58.66 | 57.54 | 57.66 | 57.66 | -1.38% | 5,207 |
| Feb 21, 2025 | 59.27 | 59.27 | 58.35 | 58.47 | 58.47 | -2.34% | 9,741 |
| Feb 20, 2025 | 59.53 | 59.87 | 59.53 | 59.87 | 59.87 | -0.53% | 1,823 |
| Feb 19, 2025 | 60.32 | 60.38 | 60.12 | 60.19 | 60.19 | -0.59% | 2,737 |
| Feb 18, 2025 | 60.20 | 60.54 | 60.20 | 60.54 | 60.54 | 0.19% | 2,370 |
| Feb 14, 2025 | 60.46 | 60.46 | 60.43 | 60.43 | 60.43 | -0.80% | 361 |
| Feb 13, 2025 | 60.62 | 60.92 | 60.62 | 60.92 | 60.92 | 0.35% | 1,270 |
| Feb 12, 2025 | 60.15 | 60.82 | 60.15 | 60.70 | 60.70 | 0.07% | 1,754 |
| Feb 11, 2025 | 60.79 | 60.88 | 60.62 | 60.66 | 60.66 | -0.70% | 5,455 |
| Feb 10, 2025 | 61.07 | 61.09 | 61.07 | 61.09 | 61.09 | 1.16% | 595 |
| Feb 7, 2025 | 60.93 | 60.99 | 60.36 | 60.39 | 60.39 | -0.30% | 5,073 |
| Feb 6, 2025 | 60.50 | 60.73 | 60.22 | 60.57 | 60.57 | 0.25% | 5,249 |
| Feb 5, 2025 | 60.05 | 60.42 | 60.05 | 60.42 | 60.42 | 0.62% | 2,843 |
| Feb 4, 2025 | 59.83 | 60.06 | 59.71 | 60.05 | 60.05 | 1.22% | 5,796 |
| Feb 3, 2025 | 58.36 | 59.54 | 58.36 | 59.33 | 59.33 | -0.38% | 11,250 |
| Jan 31, 2025 | 60.06 | 60.30 | 59.56 | 59.56 | 59.56 | 0.09% | 888 |
| Jan 30, 2025 | 59.34 | 59.54 | 59.32 | 59.50 | 59.50 | 0.21% | 3,598 |
| Jan 29, 2025 | 59.37 | 59.38 | 59.16 | 59.38 | 59.38 | -0.64% | 1,311 |
| Jan 28, 2025 | 58.49 | 59.86 | 58.49 | 59.76 | 59.76 | 2.37% | 2,144 |
| Jan 27, 2025 | 57.85 | 59.05 | 57.85 | 58.38 | 58.38 | -2.37% | 31,227 |
| Jan 24, 2025 | 59.88 | 60.02 | 59.67 | 59.79 | 59.79 | 0.37% | 9,701 |
| Jan 23, 2025 | 59.34 | 59.57 | 59.24 | 59.57 | 59.57 | 0.05% | 11,972 |
| Jan 22, 2025 | 59.18 | 59.73 | 59.18 | 59.54 | 59.54 | 1.34% | 1,809 |