Grizzle Growth ETF (DARP)
NYSEARCA: DARP · Real-Time Price · USD
45.46
+0.35 (0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.85 | 45.59 | 44.85 | 45.46 | 45.46 | 0.78% | 1,409 |
| Dec 4, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.55% | 173 |
| Dec 3, 2025 | 45.30 | 45.30 | 44.75 | 44.87 | 44.87 | 0.30% | 1,047 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.73 | 44.73 | 44.73 | 0.46% | 296 |
| Dec 1, 2025 | 44.38 | 44.53 | 44.38 | 44.53 | 44.53 | -0.38% | 542 |
| Nov 28, 2025 | 44.19 | 44.70 | 44.19 | 44.70 | 44.70 | 1.46% | 588 |
| Nov 26, 2025 | 43.73 | 44.18 | 43.73 | 44.06 | 44.06 | 1.34% | 1,688 |
| Nov 25, 2025 | 43.15 | 43.48 | 42.60 | 43.48 | 43.48 | 0.41% | 2,818 |
| Nov 24, 2025 | 42.30 | 43.30 | 42.30 | 43.30 | 43.30 | 3.93% | 472 |
| Nov 21, 2025 | 41.20 | 41.84 | 40.63 | 41.66 | 41.66 | 0.52% | 4,416 |
| Nov 20, 2025 | 44.11 | 44.11 | 41.42 | 41.45 | 41.45 | -3.75% | 6,852 |
| Nov 19, 2025 | 42.92 | 43.46 | 42.54 | 43.06 | 43.06 | 1.61% | 10,447 |
| Nov 18, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -1.43% | 366 |
| Nov 17, 2025 | 43.25 | 43.25 | 42.99 | 42.99 | 42.99 | -0.79% | 324 |
| Nov 14, 2025 | 41.82 | 43.88 | 41.73 | 43.34 | 43.33 | 0.74% | 2,321 |
| Nov 13, 2025 | 43.86 | 43.86 | 42.82 | 43.02 | 43.02 | -3.13% | 1,798 |
| Nov 12, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.39% | 272 |
| Nov 11, 2025 | 44.61 | 44.61 | 44.58 | 44.58 | 44.58 | -1.30% | 594 |
| Nov 10, 2025 | 45.15 | 45.17 | 45.15 | 45.17 | 45.17 | 3.14% | 301 |
| Nov 7, 2025 | 43.44 | 43.79 | 40.40 | 43.79 | 43.79 | -0.13% | 1,833 |
| Nov 6, 2025 | 43.96 | 43.96 | 43.85 | 43.85 | 43.85 | -1.26% | 550 |
| Nov 5, 2025 | 44.17 | 44.79 | 44.17 | 44.41 | 44.41 | 1.22% | 237 |
| Nov 4, 2025 | 45.30 | 45.30 | 43.44 | 43.87 | 43.87 | -4.25% | 3,372 |
| Nov 3, 2025 | 45.58 | 45.82 | 45.28 | 45.82 | 45.82 | 1.85% | 32,496 |
| Oct 31, 2025 | 45.46 | 45.46 | 44.62 | 44.99 | 44.99 | 0.27% | 1,363 |
| Oct 30, 2025 | 44.09 | 45.19 | 44.09 | 44.87 | 44.87 | -1.10% | 2,499 |
| Oct 29, 2025 | 45.00 | 45.50 | 45.00 | 45.37 | 45.37 | 1.69% | 1,700 |
| Oct 28, 2025 | 44.39 | 44.76 | 44.39 | 44.62 | 44.61 | 0.48% | 1,700 |
| Oct 27, 2025 | 44.13 | 44.40 | 43.00 | 44.40 | 44.40 | 2.21% | 1,915 |
| Oct 24, 2025 | 43.61 | 43.61 | 43.44 | 43.44 | 43.44 | 1.43% | 2,214 |
| Oct 23, 2025 | 42.71 | 42.83 | 42.71 | 42.83 | 42.83 | 2.05% | 143 |
| Oct 22, 2025 | 42.04 | 42.04 | 41.51 | 41.97 | 41.97 | -1.01% | 4,102 |
| Oct 21, 2025 | 42.62 | 42.68 | 42.40 | 42.40 | 42.40 | -0.87% | 210,997 |
| Oct 20, 2025 | 43.47 | 43.47 | 42.77 | 42.77 | 42.77 | 1.21% | 1,203 |
| Oct 17, 2025 | 42.44 | 42.44 | 42.26 | 42.26 | 42.26 | -0.38% | 218 |
| Oct 16, 2025 | 42.75 | 42.75 | 42.42 | 42.42 | 42.42 | -0.71% | 946 |
| Oct 15, 2025 | 42.79 | 42.79 | 42.72 | 42.72 | 42.72 | 1.26% | 2,136 |
| Oct 14, 2025 | 41.50 | 42.45 | 41.50 | 42.19 | 42.19 | -1.92% | 3,659 |
| Oct 13, 2025 | 42.81 | 43.03 | 42.81 | 43.02 | 43.02 | 3.05% | 5,692 |
| Oct 10, 2025 | 43.52 | 43.52 | 41.74 | 41.74 | 41.74 | -3.35% | 1,106 |
| Oct 9, 2025 | 43.10 | 43.19 | 43.10 | 43.19 | 43.19 | -0.09% | 312 |
| Oct 8, 2025 | 42.98 | 43.22 | 42.98 | 43.22 | 43.22 | 1.91% | 348 |
| Oct 7, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.84% | 223 |
| Oct 6, 2025 | 42.75 | 42.82 | 42.70 | 42.77 | 42.77 | 0.75% | 815 |
| Oct 3, 2025 | 39.77 | 42.72 | 39.02 | 42.45 | 42.45 | -0.15% | 2,934 |
| Oct 2, 2025 | 42.38 | 42.52 | 42.38 | 42.52 | 42.52 | 0.19% | 169 |
| Oct 1, 2025 | 41.94 | 42.43 | 41.92 | 42.43 | 42.43 | 2.13% | 967 |
| Sep 30, 2025 | 40.87 | 41.55 | 40.87 | 41.55 | 41.55 | 1.03% | 1,334 |
| Sep 29, 2025 | 41.29 | 41.29 | 41.13 | 41.13 | 41.13 | 1.27% | 372 |
| Sep 26, 2025 | 40.37 | 40.61 | 40.37 | 40.61 | 40.61 | 0.27% | 596 |
| Sep 25, 2025 | 40.06 | 40.53 | 39.90 | 40.50 | 40.50 | -0.33% | 4,336 |
| Sep 24, 2025 | 40.96 | 40.96 | 40.57 | 40.64 | 40.64 | -0.65% | 4,096 |
| Sep 23, 2025 | 41.69 | 41.69 | 38.85 | 40.90 | 40.90 | -1.39% | 1,893 |
| Sep 22, 2025 | 40.79 | 41.48 | 40.79 | 41.48 | 41.48 | 1.86% | 507 |
| Sep 19, 2025 | 40.56 | 40.72 | 40.50 | 40.72 | 40.72 | 0.77% | 1,325 |
| Sep 18, 2025 | 40.39 | 40.45 | 40.39 | 40.41 | 40.41 | 1.97% | 497 |
| Sep 17, 2025 | 39.59 | 39.63 | 39.43 | 39.63 | 39.63 | -0.52% | 1,143 |
| Sep 16, 2025 | 39.73 | 39.83 | 39.73 | 39.83 | 39.83 | -0.26% | 703 |
| Sep 15, 2025 | 39.52 | 39.94 | 39.52 | 39.94 | 39.94 | 1.54% | 1,431 |
| Sep 12, 2025 | 39.39 | 39.44 | 39.33 | 39.33 | 39.33 | -0.18% | 1,769 |
| Sep 11, 2025 | 39.43 | 39.43 | 39.40 | 39.40 | 39.40 | 0.61% | 303 |
| Sep 10, 2025 | 38.92 | 39.42 | 38.92 | 39.17 | 39.17 | 1.91% | 5,279 |
| Sep 9, 2025 | 38.17 | 38.43 | 37.93 | 38.43 | 38.43 | 1.11% | 639 |
| Sep 8, 2025 | 38.21 | 38.21 | 38.01 | 38.01 | 38.01 | 0.40% | 621 |
| Sep 5, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -0.04% | 2,933 |
| Sep 4, 2025 | 37.65 | 37.87 | 37.65 | 37.87 | 37.87 | 1.45% | 209 |
| Sep 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.91% | 91 |
| Sep 2, 2025 | 35.04 | 36.99 | 35.04 | 36.99 | 36.99 | -1.21% | 8,544 |
| Aug 29, 2025 | 38.46 | 38.46 | 37.41 | 37.45 | 37.44 | -2.16% | 780 |
| Aug 28, 2025 | 38.10 | 38.27 | 38.10 | 38.27 | 38.27 | 0.93% | 3,470 |
| Aug 27, 2025 | 37.78 | 37.92 | 37.78 | 37.92 | 37.92 | 0.04% | 1,593 |
| Aug 26, 2025 | 37.74 | 37.90 | 37.74 | 37.90 | 37.90 | 0.95% | 756 |
| Aug 25, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.11% | 115 |
| Aug 22, 2025 | 37.64 | 37.76 | 37.51 | 37.51 | 37.51 | 1.57% | 10,642 |
| Aug 21, 2025 | 36.94 | 36.95 | 36.93 | 36.93 | 36.93 | -0.20% | 380 |
| Aug 20, 2025 | 36.31 | 37.00 | 36.27 | 37.00 | 37.00 | -0.74% | 1,643 |
| Aug 19, 2025 | 37.64 | 37.64 | 37.28 | 37.28 | 37.28 | -2.46% | 1,418 |
| Aug 18, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.22 | 0.48% | 421 |
| Aug 15, 2025 | 38.03 | 38.08 | 37.97 | 38.03 | 38.03 | -0.52% | 1,472 |
| Aug 14, 2025 | 38.23 | 38.27 | 38.05 | 38.23 | 38.23 | -0.71% | 7,315 |
| Aug 13, 2025 | 38.52 | 38.52 | 38.41 | 38.50 | 38.50 | -1.25% | 982 |
| Aug 12, 2025 | 38.73 | 38.99 | 38.73 | 38.99 | 38.99 | 1.41% | 1,355 |
| Aug 11, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.14% | 350 |
| Aug 8, 2025 | 38.26 | 38.40 | 38.26 | 38.40 | 38.40 | 0.81% | 258 |
| Aug 7, 2025 | 38.23 | 38.23 | 38.02 | 38.09 | 38.09 | 0.66% | 1,707 |
| Aug 6, 2025 | 37.27 | 37.84 | 37.27 | 37.84 | 37.84 | 1.41% | 1,646 |
| Aug 5, 2025 | 37.25 | 37.41 | 37.25 | 37.31 | 37.31 | -0.21% | 1,182 |
| Aug 4, 2025 | 37.30 | 37.39 | 37.30 | 37.39 | 37.39 | 1.58% | 496 |
| Aug 1, 2025 | 36.51 | 37.05 | 36.51 | 36.81 | 36.81 | -2.38% | 4,932 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.70 | 37.71 | 37.71 | 0.14% | 4,657 |
| Jul 30, 2025 | 37.52 | 37.65 | 37.46 | 37.65 | 37.65 | 0.01% | 758 |
| Jul 29, 2025 | 37.49 | 37.65 | 37.49 | 37.65 | 37.65 | -0.55% | 376 |
| Jul 28, 2025 | 37.80 | 37.86 | 37.80 | 37.86 | 37.86 | 1.05% | 299 |
| Jul 25, 2025 | 37.43 | 37.50 | 37.38 | 37.46 | 37.46 | 0.42% | 546 |
| Jul 24, 2025 | 37.17 | 37.30 | 37.07 | 37.30 | 37.30 | 0.98% | 1,584 |
| Jul 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.28% | 60 |
| Jul 22, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.91% | 80 |
| Jul 21, 2025 | 36.93 | 37.09 | 36.81 | 36.81 | 36.81 | -0.33% | 449 |
| Jul 18, 2025 | 37.08 | 37.08 | 36.86 | 36.93 | 36.93 | -0.12% | 1,471 |
| Jul 17, 2025 | 36.95 | 36.98 | 36.95 | 36.98 | 36.98 | 1.21% | 282 |