GraniteShares Nasdaq Select Disruptors ETF (DRUP)
NYSEARCA: DRUP · Real-Time Price · USD
68.40
+0.60 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
68.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 168 |
| 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 |
| Oct 9, 2025 | 66.58 | 66.68 | 66.35 | 66.65 | 66.65 | -0.02% | 1,541 |
| Oct 8, 2025 | 66.55 | 66.67 | 66.55 | 66.67 | 66.67 | 0.89% | 1,076 |
| Oct 7, 2025 | 65.81 | 66.08 | 65.75 | 66.08 | 66.08 | -1.04% | 637 |
| Oct 6, 2025 | 66.29 | 67.25 | 66.29 | 66.77 | 66.77 | 1.12% | 824 |
| Oct 3, 2025 | 66.22 | 66.22 | 66.03 | 66.03 | 66.03 | -0.39% | 187 |
| Oct 2, 2025 | 65.89 | 66.29 | 65.88 | 66.29 | 66.29 | 0.79% | 2,333 |
| Oct 1, 2025 | 65.16 | 65.77 | 65.16 | 65.77 | 65.77 | 0.88% | 595 |
| Sep 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | 281 |
| Sep 29, 2025 | 65.57 | 65.78 | 65.40 | 65.40 | 65.40 | 0.10% | 565 |
| Sep 26, 2025 | 65.31 | 65.34 | 65.02 | 65.34 | 65.34 | 0.67% | 409 |
| Sep 25, 2025 | 64.57 | 64.90 | 64.46 | 64.90 | 64.90 | -0.71% | 2,311 |
| Sep 24, 2025 | 66.08 | 66.08 | 65.24 | 65.37 | 65.36 | -0.87% | 1,844 |
| Sep 23, 2025 | 66.50 | 66.50 | 65.80 | 65.94 | 65.94 | -0.79% | 2,190 |
| Sep 22, 2025 | 66.46 | 66.53 | 66.17 | 66.47 | 66.47 | -0.24% | 2,821 |
| Sep 19, 2025 | 66.47 | 66.63 | 66.10 | 66.63 | 66.63 | 0.56% | 3,193 |
| Sep 18, 2025 | 65.98 | 66.26 | 65.98 | 66.26 | 66.26 | 1.34% | 1,808 |
| Sep 17, 2025 | 65.72 | 65.72 | 65.38 | 65.38 | 65.38 | -0.32% | 598 |
| Sep 16, 2025 | 65.52 | 65.59 | 65.52 | 65.59 | 65.59 | -0.28% | 693 |
| Sep 15, 2025 | 65.56 | 65.77 | 65.46 | 65.77 | 65.77 | 0.88% | 715 |
| Sep 12, 2025 | 65.09 | 65.20 | 65.07 | 65.20 | 65.20 | -0.33% | 685 |
| Sep 11, 2025 | 65.31 | 65.42 | 65.31 | 65.42 | 65.42 | 0.67% | 2,279 |
| Sep 10, 2025 | 64.95 | 64.99 | 64.95 | 64.99 | 64.99 | -0.80% | 232 |
| Sep 9, 2025 | 65.29 | 65.51 | 65.29 | 65.51 | 65.51 | 0.48% | 162 |
| Sep 8, 2025 | 64.96 | 65.23 | 64.96 | 65.20 | 65.20 | 1.00% | 821 |
| Sep 5, 2025 | 64.96 | 64.96 | 64.07 | 64.55 | 64.55 | 1.04% | 1,782 |
| Sep 4, 2025 | 63.60 | 63.89 | 63.25 | 63.89 | 63.89 | 0.52% | 837 |
| Sep 3, 2025 | 63.56 | 63.64 | 63.34 | 63.56 | 63.56 | 0.46% | 1,317 |
| Sep 2, 2025 | 62.94 | 63.27 | 62.50 | 63.27 | 63.27 | -0.27% | 1,162 |
| Aug 29, 2025 | 63.47 | 63.47 | 63.44 | 63.44 | 63.44 | -0.67% | 1,224 |
| Aug 28, 2025 | 63.05 | 63.91 | 63.05 | 63.87 | 63.87 | 1.77% | 799 |
| Aug 27, 2025 | 62.71 | 62.76 | 62.71 | 62.76 | 62.76 | 0.96% | 234 |
| Aug 26, 2025 | 62.10 | 62.17 | 61.96 | 62.17 | 62.17 | 0.13% | 1,248 |
| Aug 25, 2025 | 62.31 | 62.31 | 62.09 | 62.09 | 62.09 | -0.56% | 991 |
| Aug 22, 2025 | 62.66 | 62.66 | 62.44 | 62.44 | 62.44 | 1.55% | 257 |
| Aug 21, 2025 | 61.36 | 61.61 | 61.36 | 61.49 | 61.49 | -0.37% | 3,723 |
| Aug 20, 2025 | 61.16 | 61.71 | 61.16 | 61.71 | 61.71 | -0.28% | 727 |
| Aug 19, 2025 | 62.57 | 62.57 | 61.89 | 61.89 | 61.89 | -1.42% | 2,268 |
| Aug 18, 2025 | 62.56 | 62.90 | 62.56 | 62.78 | 62.78 | 0.07% | 763 |
| Aug 15, 2025 | 62.63 | 62.73 | 62.63 | 62.73 | 62.73 | 0.44% | 234 |
| Aug 14, 2025 | 62.52 | 62.52 | 62.46 | 62.46 | 62.46 | -0.14% | 288 |
| Aug 13, 2025 | 62.50 | 62.55 | 62.50 | 62.55 | 62.55 | 0.52% | 1,992 |
| Aug 12, 2025 | 61.73 | 62.22 | 61.73 | 62.22 | 62.22 | 1.67% | 282 |
| Aug 11, 2025 | 61.81 | 62.03 | 61.20 | 61.20 | 61.20 | -0.83% | 5,541 |
| Aug 8, 2025 | 62.12 | 62.12 | 61.71 | 61.71 | 61.71 | -0.71% | 3,667 |
| Aug 7, 2025 | 61.79 | 62.15 | 61.63 | 62.15 | 62.15 | -2.18% | 940 |
| Aug 6, 2025 | 63.23 | 63.54 | 63.23 | 63.54 | 63.54 | 0.86% | 2,299 |
| Aug 5, 2025 | 63.33 | 63.33 | 62.99 | 62.99 | 62.99 | -1.14% | 177 |
| Aug 4, 2025 | 63.14 | 63.72 | 63.14 | 63.72 | 63.72 | 2.22% | 667 |
| Aug 1, 2025 | 62.38 | 62.81 | 62.28 | 62.34 | 62.34 | -1.53% | 5,443 |
| Jul 31, 2025 | 64.31 | 64.31 | 63.31 | 63.31 | 63.30 | -0.34% | 437 |
| Jul 30, 2025 | 63.69 | 63.69 | 63.52 | 63.52 | 63.52 | -0.11% | 477 |
| Jul 29, 2025 | 63.63 | 63.63 | 63.59 | 63.59 | 63.59 | -0.35% | 439 |
| Jul 28, 2025 | 64.00 | 64.01 | 63.82 | 63.82 | 63.82 | 0.15% | 530 |
| Jul 25, 2025 | 63.73 | 63.87 | 63.64 | 63.72 | 63.72 | 0.62% | 1,150 |
| Jul 24, 2025 | 63.21 | 63.33 | 63.21 | 63.33 | 63.33 | 0.49% | 279 |
| Jul 23, 2025 | 62.61 | 63.01 | 62.61 | 63.01 | 63.01 | 0.80% | 364 |
| Jul 22, 2025 | 62.06 | 62.51 | 62.06 | 62.51 | 62.51 | 0.07% | 2,553 |
| Jul 21, 2025 | 62.73 | 62.83 | 62.45 | 62.47 | 62.47 | 0.12% | 1,137 |
| Jul 18, 2025 | 62.25 | 62.39 | 62.08 | 62.39 | 62.39 | 0.27% | 1,079 |
| Jul 17, 2025 | 62.13 | 62.23 | 62.13 | 62.23 | 62.23 | 0.63% | 532 |