Leuthold Grizzly Short Fund (GRZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.11
0.00 (0.00%)
Jul 14, 2025, 9:30 AM EDT
GRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jul 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% |
| Jul 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% |
| Jul 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% |
| Jul 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.58% |
| Jul 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.17% |
| Jul 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.78% |
| Jul 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% |
| Jul 1, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% |
| Jun 30, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Jun 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% |
| Jun 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Jun 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% |
| Jun 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.50% |
| Jun 23, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% |
| Jun 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jun 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Jun 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% |
| Jun 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.11% |
| Jun 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.69% |
| Jun 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% |
| Jun 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% |
| Jun 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.74% |
| Jun 9, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% |
| Jun 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% |
| Jun 5, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Jun 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Jun 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% |
| Jun 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% |
| May 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% |
| May 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% |
| May 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.92% |
| May 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% |
| May 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% |
| May 22, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| May 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.40% |
| May 20, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% |
| May 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% |
| May 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.92% |
| May 15, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% |
| May 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% |
| May 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.06% |
| May 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% |
| May 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.22% |
| May 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% |
| May 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.05% |
| May 5, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| May 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% |
| May 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% |