Skip to main content
logo
Zacks Focus Growth ETF (GROZ)
BATS: GROZ · Real-Time Price · USD
28.87
-0.54 (-1.85%)
Feb 12, 2026, 4:00 PM EST - Market closed

GROZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202629.4429.5628.8728.8728.87-1.85%12,156
Feb 11, 202629.7729.7729.2729.4129.41-0.34%11,368
Feb 10, 202629.6629.7129.4829.5129.51-0.34%14,519
Feb 9, 202629.3529.6629.3529.6129.610.85%13,489
Feb 6, 202629.0029.3629.0029.3629.362.36%9,556
Feb 5, 202628.8228.9128.5328.6828.68-1.09%40,547
Feb 4, 202629.1829.2628.8429.0029.00-1.53%12,623
Feb 3, 202629.7929.7929.2929.4529.45-1.34%16,180
Feb 2, 202629.6929.8829.6429.8529.850.57%4,653
Jan 30, 202629.7329.8029.5529.6829.68-0.50%22,031
Jan 29, 202630.0030.0029.3529.8329.83-0.37%28,951
Jan 28, 202630.1330.1329.7229.9429.94-0.73%40,797
Jan 27, 202630.1130.2530.1130.1630.160.53%22,064
Jan 26, 202629.9330.0829.9330.0030.000.50%16,255
Jan 23, 202629.7129.9229.6429.8529.850.38%9,765
Jan 22, 202629.9129.9129.6129.7429.740.32%9,202
Jan 21, 202629.3629.8429.3629.6429.640.71%30,230
Jan 20, 202629.6429.7729.4229.4329.43-2.42%8,965
Jan 16, 202630.1830.2930.0630.1630.160.07%17,660
Jan 15, 202630.2530.3230.0930.1430.140.57%19,492
Jan 14, 202630.1830.2829.8429.9729.97-1.41%8,345
Jan 13, 202630.4630.4730.2730.4030.400.03%11,392
Jan 12, 202630.2330.4930.2330.3930.390.43%7,081
Jan 9, 202630.1430.3530.0730.2630.260.78%9,365
Jan 8, 202630.2830.2830.0030.0330.03-0.63%10,027
Jan 7, 202630.2730.4330.1130.2230.220.22%18,604
Jan 6, 202630.0530.2130.0130.1530.150.23%67,487
Jan 5, 202630.0430.1930.0430.0830.080.03%9,766
Jan 2, 202630.1130.1529.6630.0730.070.91%7,733
Dec 31, 202529.8430.0529.8029.8029.80-0.73%8,922
Dec 30, 202530.2130.2130.0230.0230.02-0.46%9,420
Dec 29, 202530.1630.6530.1130.1630.16-0.59%8,682
Dec 26, 202530.3830.3830.3430.3430.33-0.05%2,230
Dec 24, 202530.9830.9830.2730.3630.340.12%7,520
Dec 23, 202530.0530.3230.0530.3230.310.60%12,256
Dec 22, 202530.0530.1429.9830.1430.130.74%11,237
Dec 19, 202529.5729.9229.5729.9229.911.15%5,280
Dec 18, 202529.4429.7129.4229.5829.571.51%27,004
Dec 17, 202529.5529.6029.1129.1429.13-1.85%9,909
Dec 16, 202529.5329.6929.3929.6929.680.17%14,606
Dec 15, 202529.6829.7629.6229.6429.63-0.97%5,581
Dec 12, 202529.9629.9629.5829.9329.92-0.47%20,796
Dec 11, 202529.9330.1429.8830.0730.06-0.08%8,255
Dec 10, 202530.0530.1629.9130.0930.08-0.02%9,523
Dec 9, 202530.0830.1530.0830.1030.09-0.13%6,294
Dec 8, 202530.1930.1930.0430.1430.13-0.17%5,306
Dec 5, 202530.1530.2330.0730.1930.18-0.69%9,376
Dec 4, 202529.9530.4029.2930.4030.391.27%35,498
Dec 3, 202530.0030.0729.8430.0230.01-0.15%15,117
Dec 2, 202530.1730.2230.0130.0630.050.35%46,523