GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
61.80
-0.35 (-0.56%)
Aug 8, 2025, 2:29 PM - Market open
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 62.12 | 62.12 | 61.75 | 61.80 | - | -0.56% | 2,671 |
| 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 |
| 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 |