Grizzle Growth ETF (DARP)
NYSEARCA: DARP · Real-Time Price · USD
49.19
-0.92 (-1.84%)
At close: Mar 5, 2026, 4:00 PM EST
49.19
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.12 | 50.12 | 48.50 | 49.19 | 49.19 | -1.84% | 6,787 |
| Mar 4, 2026 | 50.50 | 50.50 | 49.67 | 50.11 | 50.11 | 1.48% | 2,971 |
| Mar 3, 2026 | 49.50 | 49.87 | 48.82 | 49.38 | 49.38 | -3.24% | 5,110 |
| Mar 2, 2026 | 50.72 | 51.19 | 50.49 | 51.03 | 51.03 | 0.82% | 16,484 |
| Feb 27, 2026 | 51.00 | 51.00 | 50.30 | 50.61 | 50.61 | -0.58% | 2,361 |
| Feb 26, 2026 | 51.39 | 51.39 | 50.43 | 50.91 | 50.91 | -1.81% | 2,251 |
| Feb 25, 2026 | 51.93 | 52.04 | 51.73 | 51.85 | 51.85 | 2.02% | 7,831 |
| Feb 24, 2026 | 50.63 | 51.04 | 50.57 | 50.82 | 50.82 | 1.41% | 2,092 |
| Feb 23, 2026 | 51.34 | 51.34 | 50.03 | 50.11 | 50.11 | -0.75% | 1,309 |
| Feb 20, 2026 | 50.16 | 50.49 | 50.16 | 50.49 | 50.49 | 1.39% | 1,138 |
| Feb 19, 2026 | 49.48 | 49.86 | 49.21 | 49.80 | 49.80 | -0.06% | 3,699 |
| Feb 18, 2026 | 50.20 | 50.21 | 49.57 | 49.83 | 49.83 | 1.19% | 5,800 |
| Feb 17, 2026 | 49.00 | 49.63 | 48.41 | 49.24 | 49.24 | -0.09% | 3,419 |
| Feb 13, 2026 | 49.21 | 49.85 | 49.10 | 49.28 | 49.28 | 0.17% | 7,137 |
| Feb 12, 2026 | 50.85 | 50.85 | 49.11 | 49.20 | 49.20 | -2.54% | 41,686 |
| Feb 11, 2026 | 49.96 | 50.72 | 49.63 | 50.48 | 50.48 | 2.19% | 24,113 |
| Feb 10, 2026 | 49.17 | 49.77 | 49.17 | 49.40 | 49.40 | -0.67% | 8,430 |
| Feb 9, 2026 | 48.70 | 50.10 | 48.70 | 49.73 | 49.73 | 1.83% | 6,290 |
| Feb 6, 2026 | 48.00 | 48.83 | 47.93 | 48.83 | 48.83 | 3.55% | 2,617 |
| Feb 5, 2026 | 47.01 | 47.72 | 46.55 | 47.16 | 47.16 | -1.77% | 2,896 |
| Feb 4, 2026 | 48.38 | 48.38 | 47.33 | 48.01 | 48.01 | -3.47% | 3,762 |
| Feb 3, 2026 | 49.99 | 50.00 | 49.20 | 49.74 | 49.74 | -1.09% | 4,293 |
| Feb 2, 2026 | 49.99 | 51.19 | 49.99 | 50.28 | 50.28 | 0.86% | 6,757 |
| Jan 30, 2026 | 49.61 | 52.50 | 49.61 | 49.86 | 49.86 | -2.48% | 2,129 |
| Jan 29, 2026 | 51.35 | 51.35 | 49.77 | 51.12 | 51.12 | -0.38% | 6,074 |
| Jan 28, 2026 | 50.95 | 51.46 | 50.95 | 51.32 | 51.32 | 1.51% | 2,125 |
| Jan 27, 2026 | 50.08 | 50.65 | 50.08 | 50.55 | 50.55 | 1.82% | 7,032 |
| Jan 26, 2026 | 49.85 | 49.86 | 49.65 | 49.65 | 49.65 | 0.74% | 2,875 |
| Jan 23, 2026 | 49.04 | 49.60 | 49.04 | 49.28 | 49.28 | 0.26% | 5,658 |
| Jan 22, 2026 | 49.26 | 49.26 | 48.77 | 49.16 | 49.16 | 1.36% | 10,629 |
| Jan 21, 2026 | 47.75 | 48.89 | 47.75 | 48.50 | 48.50 | 1.56% | 8,532 |
| Jan 20, 2026 | 47.81 | 48.23 | 47.62 | 47.75 | 47.75 | -0.87% | 11,000 |
| Jan 16, 2026 | 49.13 | 49.13 | 47.91 | 48.17 | 48.17 | 0.85% | 2,667 |
| Jan 15, 2026 | 47.78 | 48.00 | 47.76 | 47.76 | 47.76 | 0.94% | 1,012 |
| Jan 14, 2026 | 47.46 | 47.46 | 47.17 | 47.31 | 47.31 | -0.85% | 2,259 |
| Jan 13, 2026 | 48.81 | 48.81 | 47.72 | 47.72 | 47.72 | 0.63% | 6,923 |
| Jan 12, 2026 | 47.00 | 47.61 | 47.00 | 47.42 | 47.42 | 1.59% | 5,578 |
| Jan 9, 2026 | 46.69 | 46.83 | 46.65 | 46.67 | 46.67 | 1.27% | 1,542 |
| Jan 8, 2026 | 46.97 | 46.97 | 46.00 | 46.09 | 46.09 | -2.04% | 12,490 |
| Jan 7, 2026 | 47.16 | 47.35 | 47.05 | 47.05 | 47.05 | -0.34% | 911 |
| Jan 6, 2026 | 46.65 | 47.21 | 46.54 | 47.21 | 47.21 | 1.22% | 2,507 |
| Jan 5, 2026 | 46.54 | 47.06 | 46.54 | 46.64 | 46.64 | 0.57% | 10,089 |
| Jan 2, 2026 | 46.36 | 46.37 | 46.02 | 46.37 | 46.37 | 2.60% | 2,470 |
| Dec 31, 2025 | 45.66 | 45.66 | 45.20 | 45.20 | 45.20 | -0.89% | 6,287 |
| Dec 30, 2025 | 45.72 | 45.91 | 45.60 | 45.60 | 45.60 | -0.25% | 8,004 |
| Dec 29, 2025 | 48.08 | 48.08 | 45.36 | 45.71 | 45.71 | -0.59% | 1,307 |
| Dec 26, 2025 | 47.13 | 47.13 | 45.89 | 45.99 | 45.79 | 0.44% | 2,474 |
| Dec 24, 2025 | 45.68 | 45.85 | 45.68 | 45.79 | 45.59 | 0.31% | 1,807 |
| Dec 23, 2025 | 45.36 | 45.72 | 45.36 | 45.65 | 45.45 | 1.12% | 1,111 |
| Dec 22, 2025 | 44.00 | 45.14 | 44.00 | 45.14 | 44.95 | 1.49% | 2,632 |
| Dec 19, 2025 | 44.41 | 44.56 | 44.41 | 44.48 | 44.29 | 2.54% | 2,008 |
| Dec 18, 2025 | 43.63 | 43.70 | 43.38 | 43.38 | 43.19 | 2.15% | 2,072 |
| Dec 17, 2025 | 43.06 | 43.06 | 42.41 | 42.46 | 42.28 | -3.00% | 5,879 |
| Dec 16, 2025 | 43.45 | 43.78 | 43.44 | 43.78 | 43.59 | -0.32% | 2,000 |
| Dec 15, 2025 | 44.26 | 44.26 | 43.92 | 43.92 | 43.73 | -0.45% | 4,951 |
| Dec 12, 2025 | 44.96 | 44.96 | 44.12 | 44.12 | 43.93 | -3.48% | 5,163 |
| Dec 11, 2025 | 45.49 | 45.79 | 44.95 | 45.71 | 45.51 | -0.80% | 2,724 |
| Dec 10, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.88 | 1.79% | 96 |
| Dec 9, 2025 | 45.34 | 45.34 | 45.26 | 45.26 | 45.07 | 0.27% | 772 |
| Dec 8, 2025 | 45.61 | 45.72 | 45.14 | 45.14 | 44.95 | -0.71% | 1,098 |
| Dec 5, 2025 | 44.85 | 45.59 | 44.85 | 45.46 | 45.27 | 0.78% | 1,409 |
| Dec 4, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.92 | 0.55% | 173 |
| Dec 3, 2025 | 45.30 | 45.30 | 44.75 | 44.87 | 44.68 | 0.30% | 1,047 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.73 | 44.73 | 44.54 | 0.46% | 296 |
| Dec 1, 2025 | 44.38 | 44.53 | 44.38 | 44.53 | 44.34 | -0.38% | 542 |
| Nov 28, 2025 | 44.19 | 44.70 | 44.19 | 44.70 | 44.51 | 1.46% | 588 |
| Nov 26, 2025 | 43.73 | 44.18 | 43.73 | 44.06 | 43.87 | 1.34% | 1,688 |
| Nov 25, 2025 | 43.15 | 43.48 | 42.60 | 43.48 | 43.29 | 0.41% | 2,818 |
| Nov 24, 2025 | 42.30 | 43.30 | 42.30 | 43.30 | 43.11 | 3.93% | 472 |
| Nov 21, 2025 | 41.20 | 41.84 | 40.63 | 41.66 | 41.49 | 0.52% | 4,416 |
| Nov 20, 2025 | 44.11 | 44.11 | 41.42 | 41.45 | 41.27 | -3.75% | 6,852 |
| Nov 19, 2025 | 42.92 | 43.46 | 42.54 | 43.06 | 42.88 | 1.61% | 10,447 |
| Nov 18, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.20 | -1.43% | 366 |
| Nov 17, 2025 | 43.25 | 43.25 | 42.99 | 42.99 | 42.81 | -0.79% | 324 |
| Nov 14, 2025 | 41.82 | 43.88 | 41.73 | 43.34 | 43.15 | 0.74% | 2,321 |
| Nov 13, 2025 | 43.86 | 43.86 | 42.82 | 43.02 | 42.83 | -3.13% | 1,798 |
| Nov 12, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.22 | -0.39% | 272 |
| Nov 11, 2025 | 44.61 | 44.61 | 44.58 | 44.58 | 44.39 | -1.30% | 594 |
| Nov 10, 2025 | 45.15 | 45.17 | 45.15 | 45.17 | 44.97 | 3.14% | 301 |
| Nov 7, 2025 | 43.44 | 43.79 | 40.40 | 43.79 | 43.61 | -0.13% | 1,833 |
| Nov 6, 2025 | 43.96 | 43.96 | 43.85 | 43.85 | 43.66 | -1.26% | 550 |
| Nov 5, 2025 | 44.17 | 44.79 | 44.17 | 44.41 | 44.22 | 1.22% | 237 |
| Nov 4, 2025 | 45.30 | 45.30 | 43.44 | 43.87 | 43.69 | -4.25% | 3,372 |
| Nov 3, 2025 | 45.58 | 45.82 | 45.28 | 45.82 | 45.62 | 1.85% | 32,496 |
| Oct 31, 2025 | 45.46 | 45.46 | 44.62 | 44.99 | 44.80 | 0.27% | 1,363 |
| Oct 30, 2025 | 44.09 | 45.19 | 44.09 | 44.87 | 44.68 | -1.10% | 2,499 |
| Oct 29, 2025 | 45.00 | 45.50 | 45.00 | 45.37 | 45.17 | 1.69% | 1,700 |
| Oct 28, 2025 | 44.39 | 44.76 | 44.39 | 44.62 | 44.42 | 0.48% | 1,700 |
| Oct 27, 2025 | 44.13 | 44.40 | 43.00 | 44.40 | 44.21 | 2.21% | 1,915 |
| Oct 24, 2025 | 43.61 | 43.61 | 43.44 | 43.44 | 43.25 | 1.43% | 2,214 |
| Oct 23, 2025 | 42.71 | 42.83 | 42.71 | 42.83 | 42.65 | 2.05% | 143 |
| Oct 22, 2025 | 42.04 | 42.04 | 41.51 | 41.97 | 41.79 | -1.01% | 4,102 |
| Oct 21, 2025 | 42.62 | 42.68 | 42.40 | 42.40 | 42.22 | -0.87% | 210,997 |
| Oct 20, 2025 | 43.47 | 43.47 | 42.77 | 42.77 | 42.59 | 1.21% | 1,203 |
| Oct 17, 2025 | 42.44 | 42.44 | 42.26 | 42.26 | 42.08 | -0.38% | 218 |
| Oct 16, 2025 | 42.75 | 42.75 | 42.42 | 42.42 | 42.24 | -0.71% | 946 |
| Oct 15, 2025 | 42.79 | 42.79 | 42.72 | 42.72 | 42.54 | 1.26% | 2,136 |
| Oct 14, 2025 | 41.50 | 42.45 | 41.50 | 42.19 | 42.01 | -1.92% | 3,659 |
| Oct 13, 2025 | 42.81 | 43.03 | 42.81 | 43.02 | 42.83 | 3.05% | 5,692 |
| Oct 10, 2025 | 43.52 | 43.52 | 41.74 | 41.74 | 41.56 | -3.35% | 1,106 |