Zacks Focus Growth ETF (GROZ)
BATS: GROZ · Real-Time Price · USD
26.70
-0.49 (-1.79%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.63 | 26.84 | 26.63 | 26.70 | 26.70 | -1.77% | 3,096 |
| Jul 31, 2025 | 27.49 | 27.51 | 27.19 | 27.19 | 27.19 | -0.16% | 1,471 |
| Jul 30, 2025 | 27.53 | 28.33 | 27.12 | 27.23 | 27.23 | 0.16% | 21,426 |
| Jul 29, 2025 | 27.41 | 27.45 | 27.16 | 27.19 | 27.19 | -0.56% | 30,664 |
| Jul 28, 2025 | 27.28 | 27.36 | 27.26 | 27.34 | 27.34 | 0.43% | 3,527 |
| Jul 25, 2025 | 27.24 | 27.33 | 27.17 | 27.22 | 27.22 | 0.45% | 22,076 |
| Jul 24, 2025 | 27.08 | 27.20 | 27.07 | 27.10 | 27.10 | 0.20% | 5,057 |
| Jul 23, 2025 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 0.82% | 2,890 |
| Jul 22, 2025 | 26.73 | 26.89 | 26.73 | 26.83 | 26.83 | -1.06% | 5,710 |
| Jul 21, 2025 | 26.98 | 27.21 | 26.98 | 27.12 | 27.12 | 0.60% | 6,427 |
| Jul 18, 2025 | 26.84 | 27.00 | 26.82 | 26.96 | 26.96 | 0.23% | 8,394 |
| Jul 17, 2025 | 26.81 | 26.94 | 26.80 | 26.89 | 26.89 | 0.56% | 6,776 |
| Jul 16, 2025 | 26.64 | 26.79 | 26.63 | 26.74 | 26.74 | 0.18% | 7,098 |
| Jul 15, 2025 | 26.81 | 26.83 | 26.69 | 26.69 | 26.69 | 0.23% | 5,437 |
| Jul 14, 2025 | 26.62 | 26.67 | 26.52 | 26.63 | 26.63 | -0.11% | 7,856 |
| Jul 11, 2025 | 26.55 | 26.78 | 26.49 | 26.66 | 26.66 | 0.39% | 26,238 |
| Jul 10, 2025 | 26.51 | 26.60 | 26.48 | 26.56 | 26.56 | -0.15% | 3,547 |
| Jul 9, 2025 | 26.55 | 26.61 | 26.45 | 26.60 | 26.60 | 1.04% | 14,514 |
| Jul 8, 2025 | 26.34 | 26.40 | 26.29 | 26.32 | 26.32 | -0.28% | 4,977 |
| Jul 7, 2025 | 26.41 | 26.43 | 26.33 | 26.39 | 26.39 | -0.71% | 2,934 |
| Jul 3, 2025 | 26.52 | 26.62 | 26.52 | 26.58 | 26.58 | 1.14% | 14,661 |
| Jul 2, 2025 | 26.07 | 26.30 | 26.07 | 26.28 | 26.28 | 0.69% | 7,090 |
| Jul 1, 2025 | 26.36 | 26.39 | 26.01 | 26.10 | 26.10 | -1.45% | 38,302 |
| Jun 30, 2025 | 26.45 | 26.49 | 26.36 | 26.49 | 26.49 | 0.74% | 52,824 |
| Jun 27, 2025 | 26.32 | 26.40 | 26.15 | 26.29 | 26.29 | 0.46% | 30,995 |
| Jun 26, 2025 | 26.09 | 26.18 | 26.08 | 26.17 | 26.17 | 1.17% | 4,823 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.85 | 25.87 | 25.87 | 0.31% | 10,021 |
| Jun 24, 2025 | 25.73 | 25.82 | 25.73 | 25.79 | 25.79 | 1.34% | 17,213 |
| Jun 23, 2025 | 25.30 | 25.46 | 25.30 | 25.45 | 25.45 | 1.52% | 7,103 |
| Jun 20, 2025 | 25.18 | 25.20 | 25.02 | 25.07 | 25.07 | -0.64% | 4,921 |
| Jun 18, 2025 | 25.28 | 25.42 | 25.23 | 25.23 | 25.23 | -0.09% | 6,324 |
| Jun 17, 2025 | 25.37 | 25.42 | 25.25 | 25.25 | 25.25 | -0.73% | 8,645 |
| Jun 16, 2025 | 25.45 | 25.52 | 25.44 | 25.44 | 25.44 | 1.09% | 10,175 |
| Jun 13, 2025 | 25.24 | 25.41 | 25.15 | 25.16 | 25.16 | -1.10% | 7,917 |
| Jun 12, 2025 | 25.47 | 25.49 | 25.44 | 25.44 | 25.44 | 0.26% | 1,943 |
| Jun 11, 2025 | 25.50 | 25.58 | 25.36 | 25.38 | 25.38 | -0.02% | 4,025 |
| Jun 10, 2025 | 25.38 | 25.38 | 25.18 | 25.38 | 25.38 | 0.52% | 2,903 |
| Jun 9, 2025 | 25.28 | 25.30 | 25.20 | 25.25 | 25.25 | 0.04% | 7,814 |
| Jun 6, 2025 | 25.27 | 25.27 | 25.22 | 25.24 | 25.24 | 1.10% | 3,579 |
| Jun 5, 2025 | 25.29 | 25.29 | 24.97 | 24.97 | 24.97 | -0.92% | 4,673 |
| Jun 4, 2025 | 25.18 | 25.26 | 25.12 | 25.20 | 25.20 | 0.43% | 3,456 |
| Jun 3, 2025 | 24.96 | 25.17 | 24.96 | 25.09 | 25.09 | 0.70% | 8,901 |
| Jun 2, 2025 | 24.70 | 24.91 | 24.70 | 24.91 | 24.91 | 0.57% | 7,618 |
| May 30, 2025 | 24.71 | 24.77 | 24.55 | 24.77 | 24.77 | 0.21% | 1,742 |
| May 29, 2025 | 24.91 | 24.91 | 24.72 | 24.72 | 24.72 | 0.13% | 3,168 |
| May 28, 2025 | 24.85 | 24.85 | 24.69 | 24.69 | 24.69 | -0.50% | 3,177 |
| May 27, 2025 | 24.58 | 24.81 | 24.58 | 24.81 | 24.81 | 2.44% | 1,552 |
| May 23, 2025 | 24.17 | 24.28 | 24.17 | 24.22 | 24.22 | -0.89% | 13,944 |
| May 22, 2025 | 24.51 | 24.54 | 24.44 | 24.44 | 24.44 | 0.11% | 3,112 |
| May 21, 2025 | 24.69 | 24.84 | 24.39 | 24.41 | 24.41 | -1.34% | 6,629 |