GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
59.33
-0.26 (-0.44%)
Mar 6, 2026, 10:31 AM EST - Market open
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.38 | 59.59 | 59.24 | 59.59 | 59.59 | 0.88% | 642 |
| Mar 4, 2026 | 59.25 | 59.32 | 59.07 | 59.07 | 59.07 | 0.82% | 3,568 |
| Mar 3, 2026 | 58.00 | 58.59 | 58.00 | 58.59 | 58.59 | 0.17% | 1,425 |
| Mar 2, 2026 | 58.25 | 58.61 | 58.08 | 58.49 | 58.49 | 0.47% | 3,575 |
| Feb 27, 2026 | 57.39 | 58.22 | 57.39 | 58.22 | 58.22 | -0.50% | 230 |
| Feb 26, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 1.31% | 324 |
| Feb 25, 2026 | 57.57 | 57.75 | 57.57 | 57.75 | 57.75 | 1.95% | 409 |
| Feb 24, 2026 | 56.44 | 56.91 | 56.33 | 56.65 | 56.65 | 0.98% | 2,439 |
| Feb 23, 2026 | 57.61 | 57.61 | 56.10 | 56.10 | 56.10 | -3.08% | 1,106 |
| Feb 20, 2026 | 57.90 | 57.92 | 57.83 | 57.88 | 57.88 | -0.18% | 922 |
| Feb 19, 2026 | 57.83 | 57.99 | 57.83 | 57.99 | 57.99 | -0.30% | 4,000 |
| Feb 18, 2026 | 57.31 | 58.23 | 57.31 | 58.16 | 58.16 | 0.89% | 4,678 |
| Feb 17, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.98% | 429 |
| Feb 13, 2026 | 58.42 | 58.42 | 58.21 | 58.21 | 58.21 | 1.06% | 2,006 |
| Feb 12, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.32% | 308 |
| Feb 11, 2026 | 58.03 | 58.38 | 57.96 | 58.37 | 58.37 | -1.54% | 1,224 |
| Feb 10, 2026 | 59.95 | 59.95 | 59.28 | 59.28 | 59.28 | 0.13% | 2,983 |
| Feb 9, 2026 | 58.18 | 59.36 | 58.18 | 59.21 | 59.21 | 1.42% | 3,963 |
| Feb 6, 2026 | 57.75 | 58.38 | 57.75 | 58.38 | 58.38 | 1.49% | 1,123 |
| Feb 5, 2026 | 57.98 | 58.58 | 57.52 | 57.52 | 57.52 | -3.13% | 1,839 |
| Feb 4, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.50% | 435 |
| Feb 3, 2026 | 60.38 | 60.38 | 59.68 | 59.68 | 59.68 | -3.76% | 1,353 |
| Feb 2, 2026 | 62.27 | 62.49 | 62.01 | 62.01 | 62.01 | -0.08% | 3,024 |
| Jan 30, 2026 | 62.30 | 62.33 | 62.02 | 62.06 | 62.06 | -0.95% | 3,676 |
| Jan 29, 2026 | 63.94 | 63.94 | 62.06 | 62.65 | 62.65 | -2.94% | 4,478 |
| Jan 28, 2026 | 64.99 | 64.99 | 64.55 | 64.55 | 64.55 | -0.74% | 2,325 |
| Jan 27, 2026 | 65.57 | 65.57 | 65.03 | 65.03 | 65.03 | -0.36% | 757 |
| Jan 26, 2026 | 65.37 | 65.37 | 65.27 | 65.27 | 65.27 | 1.05% | 239 |
| Jan 23, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.23% | 333 |
| Jan 22, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.66% | 238 |
| Jan 21, 2026 | 63.19 | 63.74 | 63.19 | 63.40 | 63.40 | 0.53% | 911 |
| Jan 20, 2026 | 63.15 | 63.50 | 63.06 | 63.06 | 63.06 | -1.99% | 2,140 |
| Jan 16, 2026 | 64.69 | 64.75 | 64.34 | 64.34 | 64.34 | -0.43% | 832 |
| Jan 15, 2026 | 64.96 | 64.96 | 64.62 | 64.62 | 64.62 | -0.98% | 493 |
| Jan 14, 2026 | 65.55 | 65.55 | 65.10 | 65.26 | 65.26 | -1.48% | 1,563 |
| Jan 13, 2026 | 66.12 | 66.24 | 66.12 | 66.24 | 66.24 | -1.14% | 231 |
| Jan 12, 2026 | 66.80 | 67.00 | 66.79 | 67.00 | 67.00 | -0.35% | 5,148 |
| Jan 9, 2026 | 67.30 | 67.34 | 67.23 | 67.23 | 67.23 | -0.07% | 5,839 |
| Jan 8, 2026 | 67.46 | 67.46 | 67.28 | 67.28 | 67.28 | -1.51% | 639 |
| Jan 7, 2026 | 67.96 | 68.48 | 67.89 | 68.31 | 68.31 | 1.25% | 1,375 |
| Jan 6, 2026 | 66.69 | 67.47 | 66.68 | 67.47 | 67.47 | 1.88% | 2,520 |
| Jan 5, 2026 | 66.45 | 66.45 | 66.22 | 66.22 | 66.22 | 0.68% | 6,975 |
| Jan 2, 2026 | 65.83 | 65.83 | 65.50 | 65.78 | 65.78 | -1.50% | 5,243 |
| Dec 31, 2025 | 67.05 | 67.05 | 66.78 | 66.78 | 66.78 | -0.84% | 952 |
| Dec 30, 2025 | 67.29 | 67.45 | 67.29 | 67.35 | 67.34 | -0.13% | 1,919 |
| Dec 29, 2025 | 67.57 | 67.57 | 67.33 | 67.43 | 67.43 | -0.37% | 532 |
| Dec 26, 2025 | 67.60 | 67.68 | 67.57 | 67.68 | 67.68 | 0.03% | 1,587 |
| Dec 24, 2025 | 67.55 | 67.66 | 67.55 | 67.66 | 67.66 | -0.25% | 484 |
| Dec 23, 2025 | 67.47 | 67.89 | 67.47 | 67.83 | 67.83 | 0.69% | 1,471 |
| Dec 22, 2025 | 67.72 | 67.72 | 67.37 | 67.37 | 67.37 | 0.07% | 1,674 |
| Dec 19, 2025 | 67.09 | 67.37 | 67.09 | 67.32 | 67.32 | 1.05% | 666 |
| Dec 18, 2025 | 66.86 | 66.86 | 66.55 | 66.62 | 66.62 | 1.33% | 2,013 |
| Dec 17, 2025 | 66.60 | 66.60 | 65.74 | 65.74 | 65.74 | -1.44% | 627 |
| Dec 16, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.42% | 402 |
| Dec 15, 2025 | 66.49 | 66.51 | 66.43 | 66.43 | 66.43 | -0.95% | 752 |
| Dec 12, 2025 | 68.03 | 68.03 | 66.78 | 67.07 | 67.07 | -1.75% | 2,847 |
| Dec 11, 2025 | 68.17 | 68.26 | 68.17 | 68.26 | 68.26 | -0.16% | 549 |
| Dec 10, 2025 | 67.83 | 68.49 | 67.83 | 68.37 | 68.37 | 0.57% | 1,072 |
| Dec 9, 2025 | 67.95 | 68.14 | 67.95 | 67.99 | 67.99 | -0.16% | 1,003 |
| Dec 8, 2025 | 68.45 | 68.45 | 68.03 | 68.10 | 68.10 | -0.44% | 257 |
| Dec 5, 2025 | 68.37 | 68.40 | 68.37 | 68.40 | 68.40 | 0.88% | 412 |
| Dec 4, 2025 | 67.79 | 67.80 | 67.71 | 67.80 | 67.80 | -0.16% | 924 |
| Dec 3, 2025 | 67.67 | 67.91 | 67.66 | 67.91 | 67.91 | 0.27% | 4,142 |
| Dec 2, 2025 | 68.00 | 68.00 | 67.57 | 67.73 | 67.73 | 0.89% | 2,372 |
| Dec 1, 2025 | 67.58 | 67.60 | 67.13 | 67.13 | 67.13 | -0.82% | 3,265 |
| Nov 28, 2025 | 67.50 | 67.69 | 67.50 | 67.69 | 67.69 | 0.62% | 170 |
| Nov 26, 2025 | 67.28 | 67.46 | 67.27 | 67.27 | 67.27 | -0.22% | 757 |
| Nov 25, 2025 | 66.43 | 67.42 | 66.43 | 67.42 | 67.42 | 2.02% | 2,799 |
| Nov 24, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 2.50% | 123 |
| Nov 21, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.46% | 135 |
| Nov 20, 2025 | 66.81 | 66.81 | 64.18 | 64.18 | 64.18 | -2.15% | 1,467 |
| Nov 19, 2025 | 66.19 | 66.19 | 65.59 | 65.59 | 65.59 | 0.28% | 473 |
| Nov 18, 2025 | 65.51 | 65.54 | 65.41 | 65.41 | 65.41 | -0.76% | 1,301 |
| Nov 17, 2025 | 66.48 | 66.48 | 65.87 | 65.91 | 65.91 | -1.05% | 6,275 |
| Nov 14, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.02% | 23 |
| Nov 13, 2025 | 67.02 | 67.02 | 66.62 | 66.62 | 66.62 | -2.06% | 1,626 |
| Nov 12, 2025 | 68.04 | 68.04 | 67.81 | 68.02 | 68.02 | -0.36% | 3,370 |
| Nov 11, 2025 | 68.00 | 68.26 | 68.00 | 68.26 | 68.26 | 0.30% | 1,841 |
| Nov 10, 2025 | 67.77 | 68.06 | 67.77 | 68.06 | 68.06 | 2.33% | 849 |
| Nov 7, 2025 | 65.86 | 66.51 | 65.86 | 66.51 | 66.51 | 0.14% | 3,205 |
| Nov 6, 2025 | 66.57 | 66.73 | 66.30 | 66.42 | 66.42 | -1.18% | 625 |
| Nov 5, 2025 | 66.85 | 67.38 | 66.85 | 67.21 | 67.21 | 0.41% | 3,230 |
| Nov 4, 2025 | 67.54 | 67.69 | 66.94 | 66.94 | 66.94 | -2.12% | 2,071 |
| Nov 3, 2025 | 68.75 | 68.75 | 67.91 | 68.38 | 68.38 | -0.11% | 1,066 |
| Oct 31, 2025 | 68.25 | 68.46 | 68.25 | 68.46 | 68.46 | 0.81% | 251 |
| Oct 30, 2025 | 67.76 | 68.62 | 67.76 | 67.91 | 67.91 | -1.10% | 2,506 |
| Oct 29, 2025 | 68.70 | 68.88 | 68.41 | 68.67 | 68.67 | -0.19% | 7,752 |
| Oct 28, 2025 | 68.86 | 68.86 | 68.80 | 68.80 | 68.80 | 0.04% | 3,504 |
| Oct 27, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1.47% | 228 |
| Oct 24, 2025 | 67.74 | 67.86 | 67.74 | 67.78 | 67.78 | 0.86% | 2,066 |
| Oct 23, 2025 | 67.17 | 67.20 | 67.17 | 67.20 | 67.20 | 0.96% | 299 |
| Oct 22, 2025 | 66.71 | 66.71 | 66.56 | 66.56 | 66.56 | -0.32% | 350 |
| Oct 21, 2025 | 66.55 | 66.89 | 66.55 | 66.78 | 66.78 | 0.35% | 387 |
| Oct 20, 2025 | 66.36 | 66.55 | 66.36 | 66.55 | 66.55 | 1.70% | 299 |
| Oct 17, 2025 | 65.24 | 65.43 | 65.24 | 65.43 | 65.43 | 0.47% | 470 |
| Oct 16, 2025 | 64.67 | 65.87 | 64.67 | 65.13 | 65.13 | -0.46% | 413 |
| Oct 15, 2025 | 66.01 | 66.01 | 65.43 | 65.43 | 65.43 | 0.31% | 622 |
| Oct 14, 2025 | 65.04 | 65.59 | 65.04 | 65.23 | 65.23 | -0.65% | 1,007 |
| Oct 13, 2025 | 65.42 | 65.65 | 65.42 | 65.65 | 65.65 | 1.83% | 894 |
| Oct 10, 2025 | 65.14 | 65.14 | 64.47 | 64.47 | 64.47 | -3.27% | 437 |