Zacks Focus Growth ETF (GROZ)
BATS: GROZ · Real-Time Price · USD
24.85
+0.20 (0.81%)
At close: May 16, 2025, 4:00 PM
24.71
-0.14 (-0.57%)
After-hours: May 16, 2025, 8:00 PM EDT
GROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 21.34 | 21.72 | 21.29 | 21.68 | 21.68 | 1.50% | 2,135 |
| Apr 10, 2025 | 21.61 | 21.61 | 20.97 | 21.36 | 21.36 | -3.79% | 8,807 |
| Apr 9, 2025 | 20.08 | 22.20 | 20.08 | 22.20 | 22.20 | 11.66% | 13,813 |
| Apr 8, 2025 | 20.86 | 20.86 | 19.70 | 19.88 | 19.88 | -1.72% | 16,474 |
| Apr 7, 2025 | 19.26 | 20.97 | 19.26 | 20.23 | 20.23 | 0.50% | 10,689 |
| Apr 4, 2025 | 20.85 | 20.85 | 20.12 | 20.13 | 20.13 | -6.14% | 6,619 |
| Apr 3, 2025 | 21.72 | 21.83 | 21.41 | 21.45 | 21.45 | -5.44% | 14,316 |
| Apr 2, 2025 | 22.43 | 22.82 | 22.39 | 22.68 | 22.68 | 1.02% | 10,821 |
| Apr 1, 2025 | 22.28 | 22.50 | 22.19 | 22.45 | 22.45 | 0.67% | 58,722 |
| Mar 31, 2025 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 0.10% | 53,314 |
| Mar 28, 2025 | 22.34 | 22.34 | 22.26 | 22.28 | 22.28 | -2.75% | 5,926 |
| Mar 27, 2025 | 22.98 | 22.98 | 22.91 | 22.91 | 22.91 | -0.27% | 300 |
| Mar 26, 2025 | 23.41 | 23.41 | 22.88 | 22.97 | 22.97 | -2.23% | 1,492 |
| Mar 25, 2025 | 23.37 | 23.49 | 23.37 | 23.49 | 23.49 | 0.66% | 11,128 |
| Mar 24, 2025 | 23.19 | 23.40 | 23.17 | 23.34 | 23.34 | 2.49% | 2,148 |
| Mar 21, 2025 | 22.57 | 22.77 | 22.48 | 22.77 | 22.77 | 0.55% | 2,654 |
| Mar 20, 2025 | 22.84 | 22.84 | 22.61 | 22.65 | 22.65 | -0.11% | 7,027 |
| Mar 19, 2025 | 22.45 | 22.76 | 22.45 | 22.68 | 22.68 | 1.71% | 11,109 |
| Mar 18, 2025 | 22.32 | 22.32 | 22.30 | 22.30 | 22.30 | -1.88% | 1,845 |
| Mar 17, 2025 | 22.59 | 22.81 | 22.54 | 22.72 | 22.72 | 0.41% | 3,481 |
| Mar 14, 2025 | 22.59 | 22.63 | 22.55 | 22.63 | 22.63 | 2.81% | 3,941 |
| Mar 13, 2025 | 22.53 | 22.53 | 22.01 | 22.01 | 22.01 | -2.45% | 117,139 |
| Mar 12, 2025 | 22.58 | 22.58 | 22.54 | 22.56 | 22.56 | 1.62% | 1,034 |
| Mar 11, 2025 | 22.27 | 22.27 | 21.94 | 22.20 | 22.20 | 0.49% | 3,591 |
| Mar 10, 2025 | 22.53 | 22.53 | 22.10 | 22.10 | 22.10 | -4.39% | 1,593 |
| Mar 7, 2025 | 23.06 | 23.12 | 22.67 | 23.11 | 23.11 | -0.01% | 6,394 |