Zacks Focus Growth ETF (GROZ)
BATS: GROZ · Real-Time Price · USD
26.09
+0.22 (0.85%)
Jun 26, 2025, 10:18 AM - Market open
GROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 24.85 | 24.85 | 24.70 | 24.74 | 24.74 | -0.44% | 3,071 |
| May 19, 2025 | 24.69 | 24.87 | 24.69 | 24.85 | 24.85 | - | 8,971 |
| May 16, 2025 | 24.71 | 24.85 | 24.71 | 24.85 | 24.85 | 0.80% | 193 |
| May 15, 2025 | 24.50 | 24.78 | 24.50 | 24.65 | 24.65 | -0.19% | 6,173 |
| May 14, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.70 | 0.53% | 2,993 |
| May 13, 2025 | 24.39 | 24.61 | 24.39 | 24.57 | 24.57 | 1.65% | 6,417 |
| May 12, 2025 | 24.26 | 24.26 | 23.96 | 24.17 | 24.17 | 3.63% | 6,682 |
| May 9, 2025 | 23.44 | 23.49 | 23.30 | 23.32 | 23.32 | 0.09% | 8,839 |
| May 8, 2025 | 23.43 | 23.53 | 23.21 | 23.30 | 23.30 | 0.47% | 3,047 |
| May 7, 2025 | 23.22 | 23.22 | 22.94 | 23.19 | 23.19 | -0.07% | 21,312 |
| May 6, 2025 | 23.11 | 23.29 | 23.11 | 23.21 | 23.21 | -0.78% | 2,243 |
| May 5, 2025 | 23.39 | 23.51 | 23.33 | 23.39 | 23.39 | -0.64% | 10,060 |
| May 2, 2025 | 23.42 | 23.58 | 23.42 | 23.54 | 23.54 | 1.38% | 129,427 |
| May 1, 2025 | 23.43 | 23.43 | 23.20 | 23.22 | 23.22 | 1.02% | 3,688 |
| Apr 30, 2025 | 22.67 | 22.99 | 22.67 | 22.99 | 22.99 | 0.13% | 1,281 |
| Apr 29, 2025 | 22.85 | 23.00 | 22.74 | 22.96 | 22.96 | 0.56% | 32,066 |
| Apr 28, 2025 | 22.86 | 22.89 | 22.60 | 22.83 | 22.83 | 0.08% | 3,151 |
| Apr 25, 2025 | 22.57 | 22.81 | 22.57 | 22.81 | 22.81 | 1.64% | 7,010 |
| Apr 24, 2025 | 22.00 | 22.44 | 22.00 | 22.44 | 22.44 | 2.62% | 10,117 |
| Apr 23, 2025 | 22.01 | 22.12 | 21.87 | 21.87 | 21.87 | 2.42% | 3,497 |
| Apr 22, 2025 | 21.23 | 21.45 | 21.23 | 21.35 | 21.35 | 2.80% | 1,757 |
| Apr 21, 2025 | 21.07 | 21.07 | 20.63 | 20.77 | 20.77 | -2.58% | 1,196 |
| Apr 17, 2025 | 21.34 | 21.47 | 21.32 | 21.32 | 21.32 | 0.34% | 2,020 |
| Apr 16, 2025 | 21.49 | 21.59 | 21.11 | 21.25 | 21.25 | -2.91% | 8,160 |
| Apr 15, 2025 | 21.78 | 22.02 | 21.78 | 21.89 | 21.89 | 0.53% | 2,217 |
| Apr 14, 2025 | 22.34 | 22.34 | 21.73 | 21.77 | 21.77 | 0.42% | 6,088 |