Leuthold Grizzly Short Fund (GRZZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
-0.04 (-0.20%)
Feb 17, 2026, 9:30 AM EST
GRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.20% |
| Feb 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.59% |
| Feb 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.06% |
| Feb 11, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.40% |
| Feb 10, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% |
| Feb 9, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.25% |
| Feb 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.20% |
| Feb 5, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.54% |
| Feb 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.30% |
| Feb 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.60% |
| Jan 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| Jan 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% |
| Jan 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.66% |
| Jan 27, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.61% |
| Jan 26, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Jan 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.72% |
| Jan 22, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.56% |
| Jan 21, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.50% |
| Jan 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.99% |
| Jan 16, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Jan 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.61% |
| Jan 14, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Jan 13, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% |
| Jan 12, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Jan 9, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.71% |
| Jan 8, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.65% |
| Jan 7, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.66% |
| Jan 6, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.45% |
| Jan 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.57% |
| Jan 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.25% |
| Dec 31, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.89% |
| Dec 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.40% |
| Dec 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Dec 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% |
| Dec 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| Dec 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Dec 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.84% |
| Dec 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Dec 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.64% |
| Dec 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.54% |
| Dec 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Dec 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% |
| Dec 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.00% |
| Dec 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.70% |
| Dec 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.00% |
| Dec 9, 2025 | 20.36 | 20.36 | 20.36 | 20.48 | 20.36 | 0.05% |
| Dec 8, 2025 | 20.35 | 20.35 | 20.35 | 20.47 | 20.35 | 1.04% |
| Dec 5, 2025 | 20.14 | 20.14 | 20.14 | 20.26 | 20.14 | -0.30% |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.32 | 20.20 | - |