Leuthold Grizzly Short Fund (GRZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.57
+0.03 (0.54%)
May 23, 2025, 4:00 PM EDT
GRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 30, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Apr 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Apr 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% |
| Apr 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% |
| Apr 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.18% |
| Apr 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% |
| Apr 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% |
| Apr 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.31% |
| Apr 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% |
| Apr 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.84% |
| Apr 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% |
| Apr 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% |
| Apr 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.64% |
| Apr 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.74% |
| Apr 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -9.24% |
| Apr 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.20% |
| Apr 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.63% |
| Apr 4, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 5.70% |
| Apr 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.66% |
| Apr 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% |
| Apr 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% |
| Mar 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% |
| Mar 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% |
| Mar 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% |
| Mar 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% |
| Mar 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% |
| Mar 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% |
| Mar 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% |
| Mar 20, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% |
| Mar 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.94% |
| Mar 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.87% |
| Mar 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.38% |