Dark

DARP
Grizzle Growth ETF
stock NYSE ETF

At Close

Aug 5, 2026 12:39:38 PM EDT

57.80USD+0.411%(+0.24)15,633

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.56)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

57.41USD-0.675%(-0.39)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	58.0950	58.2650	57.4101	57.4101	-0.266%	15,635	0.000%
2026-08-04	56.8100	57.8300	56.8100	57.5634	+2.635%	14,568	-0.266%
2026-08-03	55.1000	56.2000	55.1000	56.0853	+2.481%	4,842	+2.362%
2026-07-31	55.0100	55.0100	54.0400	54.7274	+2.958%	5,233	+4.902%
2026-07-30	52.3700	53.1551	52.3700	53.1551	+4.441%	3,596	+8.005%
2026-07-29	52.3300	52.3300	50.8950	50.8950	-3.076%	7,840	+12.801%
2026-07-28	52.9300	52.9300	52.0200	52.5100	-2.437%	1,614	+9.332%
2026-07-27	55.3600	55.3600	53.2062	53.8218	-1.482%	29,444	+6.667%
2026-07-24	55.4900	55.4900	54.6317	54.6317	-2.374%	1,548	+5.086%
2026-07-23	56.2800	56.3900	55.7301	55.9600	-1.078%	10,718	+2.591%
2026-07-22	56.8200	56.8200	56.5700	56.5700	-0.789%	1,821	+1.485%
2026-07-21	56.6200	57.0600	56.6200	57.0200	+2.863%	1,234	+0.684%
2026-07-20	56.0400	56.0400	55.4328	55.4328	+0.832%	1,028	+3.567%
2026-07-17	53.9600	55.5000	53.6500	54.9755	-0.945%	4,063	+4.429%
2026-07-16	55.9892	56.1350	55.3400	55.5000	-2.885%	6,348	+3.442%
2026-07-15	58.3300	58.3300	56.4577	57.1489	-0.877%	3,925	+0.457%
2026-07-14	57.4300	57.7026	57.4300	57.6544	+1.572%	1,168	-0.424%
2026-07-13	57.0000	58.4000	56.6800	56.7619	-1.864%	9,110	+1.142%
2026-07-10	57.5000	57.8400	57.4900	57.8400	-0.293%	5,701	-0.743%
2026-07-09	58.0050	58.2650	57.5200	58.0100	+1.705%	4,295	-1.034%
2026-07-08	56.4800	57.0373	56.4800	57.0373	+0.489%	1,723	+0.654%
2026-07-07	56.5900	56.8200	56.4400	56.7600	-1.888%	1,413	+1.145%
2026-07-06	57.7600	58.2495	57.7600	57.8524	+1.604%	3,360	-0.765%
2026-07-02	58.2900	58.6100	56.8963	56.9393	-2.736%	6,935	+0.827%
2026-07-01	59.0300	59.1766	58.5409	58.5409	-2.367%	3,765	-1.932%
2026-06-30	59.1800	60.0600	59.1800	59.9600	+2.584%	3,538	-4.253%
2026-06-29	58.0000	58.4497	56.8400	58.4497	+2.868%	3,606	-1.779%
2026-06-26	56.8032	57.4100	56.8032	56.8200	-2.539%	20,578	+1.039%
2026-06-25	58.4600	58.4600	57.8200	58.3000	+2.137%	4,942	-1.526%
2026-06-24	57.1000	57.6600	56.3900	57.0800	+0.070%	10,949	+0.578%
2026-06-23	57.1900	57.8250	57.0100	57.0400	-4.472%	7,804	+0.649%
2026-06-22	57.7500	59.7200	57.7500	59.7100	+0.888%	9,321	-3.852%
2026-06-18	58.8400	59.1842	58.5050	59.1842	+2.863%	9,190	-2.998%
2026-06-17	58.0250	58.3800	57.5370	57.5370	-0.297%	8,249	-0.221%
2026-06-16	58.8500	58.8600	57.7082	57.7082	-2.173%	10,795	-0.517%
2026-06-15	61.6100	61.6100	58.4200	58.9900	+3.404%	18,604	-2.678%
2026-06-12	56.3000	57.1799	56.0000	57.0480	+0.870%	2,765	+0.635%
2026-06-11	55.2400	56.5561	55.1100	56.5561	+2.757%	6,151	+1.510%
2026-06-10	55.6600	56.3650	55.0387	55.0387	-1.764%	2,691	+4.309%
2026-06-09	56.2150	56.2150	54.4000	56.0271	-1.840%	11,509	+2.468%
2026-06-08	57.1000	57.6700	57.0774	57.0774	+1.076%	14,607	+0.583%
2026-06-05	58.5700	58.5700	56.3250	56.4700	-5.455%	8,748	+1.665%
2026-06-04	60.0400	60.0400	58.6641	59.7281	-0.390%	12,254	-3.881%
2026-06-03	59.0000	60.5000	58.4600	59.9621	-0.758%	14,934	-4.256%
2026-06-02	61.7600	61.7600	60.2599	60.4200	+1.478%	7,204	-4.982%
2026-06-01	58.1000	59.7250	58.1000	59.5400	+2.514%	7,451	-3.577%
2026-05-29	59.0300	59.0300	58.0800	58.0800	-1.377%	8,690	-1.153%
2026-05-28	59.7300	59.7300	58.6150	58.8908	-0.160%	2,848	-2.514%
2026-05-27	59.1000	59.1900	58.6600	58.9852	-0.589%	1,892	-2.670%
2026-05-26	59.2300	59.4050	58.7950	59.3348	+2.193%	4,864	-3.244%
2026-05-22	58.1100	58.3900	57.8800	58.0617	+0.214%	5,196	-1.122%
2026-05-21	59.2000	59.2000	57.5999	57.9378	+0.797%	1,974	-0.911%
2026-05-20	57.3400	57.6700	57.2400	57.4799	+1.269%	25,873	-0.121%
2026-05-19	56.3700	57.3364	55.9100	56.7596	-0.930%	3,190	+1.146%
2026-05-18	57.9050	57.9050	57.0400	57.2926	-1.796%	6,874	+0.205%
2026-05-15	58.1300	58.6800	58.0500	58.3406	-2.154%	5,705	-1.595%
2026-05-14	59.0700	59.6900	59.0700	59.6250	+0.458%	6,442	-3.715%
2026-05-13	58.6900	59.5500	58.5799	59.3531	+2.069%	3,993	-3.274%
2026-05-12	58.6500	58.6500	57.0400	58.1500	-0.751%	36,148	-1.272%
2026-05-11	57.9000	58.8300	57.9000	58.5900	+2.351%	7,212	-2.014%
2026-05-08	56.9695	57.2440	56.9000	57.2440	+1.768%	8,663	+0.290%
2026-05-07	56.7100	56.8400	56.0699	56.2496	-1.953%	5,812	+2.063%
2026-05-06	57.8900	57.8900	56.2100	57.3700	+2.074%	12,166	+0.070%
2026-05-05	56.3000	56.4900	55.8200	56.2042	+1.403%	70,879	+2.146%
2026-05-04	55.6100	55.6100	55.1900	55.4265	+0.697%	9,140	+3.579%
2026-05-01	54.9500	55.1200	54.8950	55.0429	+0.652%	22,643	+4.301%
2026-04-30	53.8600	54.6861	53.6500	54.6861	+2.198%	4,129	+4.981%
2026-04-29	53.3000	53.5100	53.0000	53.5100	+0.837%	4,881	+7.289%
2026-04-28	54.0400	54.0400	52.7650	53.0656	-1.695%	10,315	+8.187%
2026-04-27	54.1900	54.1900	53.5000	53.9805	+0.616%	23,836	+6.353%
2026-04-24	53.2900	53.9300	53.2400	53.6500	+1.475%	10,715	+7.009%
2026-04-23	54.3000	54.3000	52.4350	52.8700	-0.328%	7,873	+8.587%
2026-04-22	52.6810	53.0441	52.6810	53.0441	+2.467%	1,101	+8.231%
2026-04-21	52.1401	52.2000	51.7671	51.7671	-0.058%	5,781	+10.901%
2026-04-20	51.6900	51.9000	51.5600	51.7973	-0.232%	13,787	+10.836%
2026-04-17	51.7300	51.9900	51.6350	51.9180	+0.390%	2,661	+10.578%
2026-04-16	51.5075	51.8100	51.5075	51.7163	+0.752%	23,085	+11.010%
2026-04-15	51.0000	51.3302	51.0000	51.3302	+0.269%	62,997	+11.845%
2026-04-14	50.1100	51.2100	50.1100	51.1926	+1.676%	4,260	+12.145%
2026-04-13	49.8000	50.4000	49.8000	50.3490	+0.337%	13,060	+14.024%
2026-04-10	50.1400	50.3350	49.8819	50.1800	+1.008%	15,177	+14.408%
2026-04-09	49.9150	49.9150	49.3500	49.6790	-0.323%	4,578	+15.562%
2026-04-08	49.1000	49.8492	49.1000	49.8400	+2.578%	4,903	+15.189%
2026-04-07	48.2700	48.5874	48.0400	48.5874	+0.698%	885	+18.158%
2026-04-06	48.8400	48.8400	47.8600	48.2506	+0.727%	2,649	+18.983%
2026-04-02	47.6400	47.9023	47.6400	47.9023	+0.445%	4,153	+19.848%
2026-04-01	46.0700	47.9900	46.0700	47.6900	+1.180%	1,934	+20.382%
2026-03-31	46.3950	47.1340	46.2800	47.1340	+3.092%	3,624	+21.802%
2026-03-30	47.8600	47.8600	44.9900	45.7202	-3.137%	40,891	+25.568%
2026-03-27	47.4000	47.4400	46.1845	47.2010	-0.663%	54,360	+21.629%
2026-03-26	48.3000	49.2600	47.5158	47.5158	-4.548%	6,014	+20.823%
2026-03-25	48.5700	50.1300	48.5700	49.7796	+0.946%	4,514	+15.329%
2026-03-24	49.2200	49.6450	49.0700	49.3132	+0.619%	4,056	+16.419%
2026-03-23	49.1900	49.9900	48.9900	49.0097	+0.020%	12,495	+17.140%
2026-03-20	51.5600	51.5600	48.2800	49.0000	-2.380%	73,200	+17.163%
2026-03-19	48.5502	50.1947	48.5502	50.1947	-0.030%	10,015	+14.375%
2026-03-18	50.2000	51.2250	50.1300	50.2100	-0.050%	19,248	+14.340%
2026-03-17	51.2600	51.2600	49.8600	50.2353	+1.049%	4,610	+14.282%
2026-03-16	51.3200	51.3200	49.6200	49.7136	+1.705%	12,377	+15.482%
2026-03-13	49.2300	50.3000	48.8500	48.8800	-0.770%	166,061	+17.451%
2026-03-12	49.4500	49.9450	48.8570	49.2594	-1.646%	1,941	+16.546%
2026-03-11	50.1500	50.3800	49.9000	50.0839	+0.410%	6,157	+14.628%
2026-03-10	46.8200	50.5700	46.8200	49.8793	+1.207%	7,681	+15.098%
2026-03-09	47.0400	49.2844	47.0400	49.2844	+2.887%	2,959	+16.487%
2026-03-06	48.8000	49.1400	47.9013	47.9013	-2.617%	1,719	+19.851%
2026-03-05	50.1200	50.1200	48.5000	49.1886	-1.839%	6,788	+16.714%
2026-03-04	50.5000	50.5000	49.6650	50.1103	+1.485%	2,971	+14.567%
2026-03-03	49.5000	49.8700	48.8200	49.3770	-3.240%	5,111	+16.269%
2026-03-02	50.7200	51.1900	50.4900	51.0305	+0.823%	16,484	+12.502%
2026-02-27	51.0000	51.0000	50.3000	50.6141	-0.574%	2,361	+13.427%
2026-02-26	51.3850	51.3850	50.4300	50.9065	-1.812%	2,452	+12.776%
2026-02-25	51.9300	52.0391	51.7250	51.8459	+2.022%	7,832	+10.732%
2026-02-24	50.6300	51.0400	50.5650	50.8183	+1.408%	2,093	+12.971%
2026-02-23	51.3400	51.3400	50.0300	50.1129	-0.747%	1,310	+14.562%
2026-02-20	50.1600	50.4900	50.1600	50.4900	+1.390%	1,138	+13.706%
2026-02-19	49.4800	49.8600	49.2100	49.7977	-0.059%	3,699	+15.287%
2026-02-18	50.1948	50.2100	49.5650	49.8273	+1.193%	5,800	+15.218%
2026-02-17	49.0000	49.6300	48.4100	49.2398	-0.087%	3,419	+16.593%
2026-02-13	49.2051	49.8487	49.0950	49.2827	+0.175%	7,137	+16.491%
2026-02-12	50.8500	50.8500	49.1100	49.1968	-2.541%	41,686	+16.695%
2026-02-11	49.9600	50.7200	49.6250	50.4795	+2.191%	24,113	+13.730%
2026-02-10	49.1700	49.7700	49.1700	49.3971	-0.668%	11,530	+16.222%
2026-02-09	48.6990	50.1000	48.6990	49.7294	+1.834%	6,290	+15.445%
2026-02-06	48.0000	48.8337	47.9300	48.8337	+3.549%	2,617	+17.562%
2026-02-05	47.0100	47.7200	46.5500	47.1600	-1.766%	2,896	+21.735%
2026-02-04	48.3800	48.3800	47.3300	48.0080	-3.473%	3,762	+19.584%
2026-02-03	49.9900	50.0000	49.1950	49.7351	-1.091%	4,293	+15.432%
2026-02-02	49.9850	51.1900	49.9850	50.2838	+0.857%	6,757	+14.172%
2026-01-30	49.6100	52.5000	49.6100	49.8563	-2.478%	2,129	+15.151%
2026-01-29	51.3500	51.3500	49.7699	51.1229	-0.383%	6,074	+12.298%
2026-01-28	50.9500	51.4600	50.9500	51.3194	+1.515%	2,125	+11.868%
2026-01-27	50.0800	50.6500	50.0800	50.5536	+1.823%	7,032	+13.563%
2026-01-26	49.8500	49.8600	49.6487	49.6487	+0.740%	2,875	+15.633%
2026-01-23	49.0400	49.6000	49.0400	49.2839	+0.262%	5,658	+16.489%
2026-01-22	49.2600	49.2600	48.7700	49.1550	+1.361%	10,629	+16.794%
2026-01-21	47.7500	48.8900	47.7500	48.4951	+1.560%	8,532	+18.383%
2026-01-20	47.8050	48.2300	47.6200	47.7500	-0.865%	11,000	+20.231%
2026-01-16	49.1300	49.1300	47.9050	48.1666	+0.851%	2,667	+19.191%
2026-01-15	47.7800	48.0000	47.7603	47.7603	+0.945%	1,012	+20.205%
2026-01-14	47.4600	47.4600	47.1700	47.3133	-0.848%	2,259	+21.340%
2026-01-13	48.8100	48.8100	47.7179	47.7179	+0.632%	6,925	+20.311%
2026-01-12	47.0000	47.6100	47.0000	47.4180	+1.594%	5,578	+21.072%
2026-01-09	46.6899	46.8250	46.6500	46.6739	+1.273%	1,542	+23.003%
2026-01-08	46.9700	46.9700	46.0000	46.0874	-2.042%	12,490	+24.568%
2026-01-07	47.1600	47.3500	47.0482	47.0482	-0.342%	911	+22.024%
2026-01-06	46.6500	47.2097	46.5400	47.2097	+1.224%	2,507	+21.607%
2026-01-05	46.5441	47.0550	46.5400	46.6387	+0.572%	10,089	+23.095%
2026-01-02	46.3600	46.3734	46.0200	46.3734	+2.605%	2,470	+23.800%
2025-12-31	45.6600	45.6600	45.1962	45.1962	-0.886%	6,287	+27.024%
2025-12-30	45.7205	45.9100	45.6004	45.6004	-0.246%	8,004	+25.898%
2025-12-29	48.0800	48.0800	45.3551	45.7127	-0.595%	1,307	+25.589%
2025-12-26	47.1300	47.1300	45.8900	45.9864	+0.439%	2,474	+24.841%
2025-12-24	45.6760	45.8500	45.6760	45.7855	+0.305%	1,807	+25.389%
2025-12-23	45.3550	45.7200	45.3550	45.6463	+1.122%	1,111	+25.772%
2025-12-22	44.0000	45.1397	44.0000	45.1397	+1.488%	2,632	+27.183%
2025-12-19	44.4100	44.5600	44.4100	44.4780	+2.539%	2,008	+29.075%
2025-12-18	43.6300	43.7000	43.3765	43.3765	+2.154%	2,072	+32.353%
2025-12-17	43.0600	43.0600	42.4100	42.4618	-3.004%	5,879	+35.204%
2025-12-16	43.4500	43.7768	43.4400	43.7768	-0.317%	2,000	+31.143%
2025-12-15	44.2600	44.2600	43.9158	43.9158	-0.451%	4,951	+30.728%
2025-12-12	44.9550	44.9550	44.1147	44.1147	-3.481%	5,163	+30.138%
2025-12-11	45.4900	45.7900	44.9500	45.7055	-0.798%	2,724	+25.609%
2025-12-10	46.0733	46.0733	46.0733	46.0733	+1.788%	96	+24.606%
2025-12-09	45.3400	45.3400	45.2642	45.2642	+0.272%	772	+26.833%
2025-12-08	45.6100	45.7200	45.1415	45.1415	-0.706%	1,098	+27.178%
2025-12-05	44.8500	45.5896	44.8500	45.4625	+0.774%	1,409	+26.280%
2025-12-04	45.1134	45.1134	45.1134	45.1134	+0.550%	173	+27.257%
2025-12-03	45.3000	45.3000	44.7520	44.8666	+0.297%	1,047	+27.957%
2025-12-02	45.0000	45.0000	44.7339	44.7339	+0.455%	296	+28.337%
2025-12-01	44.3800	44.5314	44.3800	44.5314	-0.385%	542	+28.920%
2025-11-28	44.1900	44.7034	44.1900	44.7034	+1.465%	588	+28.424%
2025-11-26	43.7300	44.1803	43.7300	44.0580	+1.339%	1,688	+30.306%
2025-11-25	43.1490	43.4757	42.5960	43.4757	+0.407%	2,818	+32.051%
2025-11-24	42.3000	43.2996	42.3000	43.2996	+3.926%	472	+32.588%
2025-11-21	41.2000	41.8400	40.6300	41.6639	+0.525%	4,416	+37.793%
2025-11-20	44.1100	44.1100	41.4200	41.4465	-3.747%	6,852	+38.516%
2025-11-19	42.9200	43.4600	42.5400	43.0600	+1.608%	10,447	+33.326%
2025-11-18	42.3786	42.3786	42.3786	42.3786	-1.426%	366	+35.470%
2025-11-17	43.2501	43.2501	42.9917	42.9917	-0.791%	324	+33.538%
2025-11-14	41.8200	43.8800	41.7300	43.3346	+0.739%	2,321	+32.481%
2025-11-13	43.8550	43.8550	42.8200	43.0165	-3.135%	1,798	+33.461%
2025-11-12	44.4085	44.4085	44.4085	44.4085	-0.391%	272	+29.277%
2025-11-11	44.6101	44.6101	44.5828	44.5828	-1.295%	594	+28.772%
2025-11-10	45.1500	45.1675	45.1500	45.1675	+3.139%	301	+27.105%
2025-11-07	43.4400	43.7929	40.4000	43.7929	-0.132%	1,833	+31.095%
2025-11-06	43.9613	43.9613	43.8508	43.8508	-1.258%	550	+30.921%
2025-11-05	44.1700	44.7900	44.1700	44.4093	+1.223%	237	+29.275%
2025-11-04	45.3000	45.3000	43.4400	43.8726	-4.250%	3,372	+30.856%
2025-11-03	45.5800	45.8200	45.2820	45.8200	+1.851%	32,496	+25.295%
2025-10-31	45.4600	45.4600	44.6200	44.9875	+0.269%	1,363	+27.613%
2025-10-30	44.0900	45.1900	44.0900	44.8668	-1.102%	2,499	+27.957%
2025-10-29	45.0000	45.5000	45.0000	45.3667	+1.686%	1,700	+26.547%
2025-10-28	44.3860	44.7600	44.3860	44.6146	+0.483%	1,700	+28.680%
2025-10-27	44.1300	44.4000	43.0000	44.4000	+2.210%	1,915	+29.302%
2025-10-24	43.6100	43.6100	43.4400	43.4400	+1.428%	2,214	+32.160%
2025-10-23	42.7100	42.8286	42.7100	42.8286	+2.047%	143	+34.046%
2025-10-22	42.0400	42.0400	41.5100	41.9696	-1.015%	4,102	+36.790%
2025-10-21	42.6156	42.6800	42.4000	42.4000	-0.865%	210,997	+35.401%
2025-10-20	43.4700	43.4700	42.7700	42.7700	+1.206%	1,203	+34.230%
2025-10-17	42.4400	42.4400	42.2603	42.2603	-0.376%	218	+35.849%
2025-10-16	42.7500	42.7501	42.4200	42.4200	-0.709%	946	+35.337%
2025-10-15	42.7899	42.7899	42.7228	42.7228	+1.263%	2,136	+34.378%
2025-10-14	41.5000	42.4501	41.5000	42.1900	-1.920%	3,659	+36.075%
2025-10-13	42.8100	43.0300	42.8100	43.0158	+3.053%	5,692	+33.463%
2025-10-10	43.5165	43.5165	41.7413	41.7413	-3.346%	1,106	+37.538%
2025-10-09	43.0945	43.1863	43.0945	43.1863	-0.086%	312	+32.936%
2025-10-08	42.9750	43.2234	42.9750	43.2234	+1.909%	348	+32.822%
2025-10-07	42.4139	42.4139	42.4139	42.4139	-0.837%	223	+35.357%
2025-10-06	42.7500	42.8200	42.6950	42.7718	+0.753%	815	+34.224%
2025-10-03	39.7700	42.7150	39.0200	42.4521	-0.149%	2,934	+35.235%
2025-10-02	42.3757	42.5154	42.3757	42.5154	+0.195%	169	+35.034%
2025-10-01	41.9400	42.4326	41.9200	42.4326	+2.126%	967	+35.297%
2025-09-30	40.8700	41.5494	40.8700	41.5494	+1.027%	1,334	+38.173%
2025-09-29	41.2900	41.2900	41.1272	41.1272	+1.272%	372	+39.592%
2025-09-26	40.3700	40.6105	40.3700	40.6105	+0.264%	596	+41.368%
2025-09-25	40.0600	40.5300	39.9000	40.5034	-0.328%	4,336	+41.741%
2025-09-24	40.9600	40.9600	40.5650	40.6367	-0.648%	4,096	+41.276%
2025-09-23	41.6900	41.6900	38.8500	40.9019	-1.393%	1,893	+40.360%
2025-09-22	40.7850	41.4799	40.7850	41.4799	+1.862%	507	+38.405%
2025-09-19	40.5600	40.7216	40.5000	40.7216	+0.774%	1,325	+40.982%
2025-09-18	40.3850	40.4500	40.3850	40.4088	+1.973%	497	+42.073%
2025-09-17	39.5915	39.6268	39.4300	39.6268	-0.521%	1,143	+44.877%
2025-09-16	39.7320	39.8342	39.7320	39.8342	-0.256%	703	+44.123%
2025-09-15	39.5150	39.9366	39.5150	39.9366	+1.537%	1,431	+43.753%
2025-09-12	39.3900	39.4400	39.3300	39.3319	-0.184%	1,769	+45.963%
2025-09-11	39.4298	39.4298	39.4044	39.4044	+0.610%	303	+45.695%
2025-09-10	38.9200	39.4150	38.9200	39.1653	+1.913%	5,279	+46.584%
2025-09-09	38.1700	38.4300	37.9300	38.4300	+1.111%	639	+49.389%
2025-09-08	38.2086	38.2086	38.0077	38.0077	+0.401%	621	+51.049%
2025-09-05	37.7000	37.8560	37.7000	37.8560	-0.040%	2,933	+51.654%
2025-09-04	37.6476	37.8711	37.6476	37.8711	+1.456%	209	+51.593%
2025-09-03	37.3275	37.3275	37.3275	37.3275	+0.904%	91	+53.801%
2025-09-02	35.0400	36.9932	35.0400	36.9932	-1.206%	8,544	+55.191%
2025-08-29	38.4600	38.4600	37.4100	37.4447	-2.162%	780	+53.320%
2025-08-28	38.1000	38.2722	38.1000	38.2722	+0.931%	3,470	+50.005%
2025-08-27	37.7800	37.9193	37.7800	37.9193	+0.040%	1,593	+51.401%
2025-08-26	37.7380	37.9040	37.7380	37.9040	+0.947%	756	+51.462%
2025-08-25	37.5485	37.5485	37.5485	37.5485	+0.112%	115	+52.896%
2025-08-22	37.6400	37.7600	37.5064	37.5064	+1.567%	10,642	+53.067%
2025-08-21	36.9411	36.9500	36.9277	36.9277	-0.198%	380	+55.466%
2025-08-20	36.3100	37.0011	36.2700	37.0011	-0.736%	1,643	+55.158%
2025-08-19	37.6400	37.6400	37.2753	37.2753	-2.459%	1,418	+54.016%
2025-08-18	38.1700	38.2199	38.1700	38.2150	+0.483%	421	+50.229%
2025-08-15	38.0301	38.0800	37.9700	38.0312	-0.517%	1,472	+50.955%
2025-08-14	38.2300	38.2700	38.0500	38.2290	-0.714%	7,315	+50.174%
2025-08-13	38.5200	38.5200	38.4069	38.5038	-1.251%	982	+49.102%
2025-08-12	38.7300	38.9914	38.7300	38.9914	+1.414%	1,355	+47.238%
2025-08-11	38.4479	38.4479	38.4479	38.4479	+0.136%	350	+49.319%
2025-08-08	38.2600	38.3955	38.2600	38.3955	+0.813%	258	+49.523%
2025-08-07	38.2315	38.2315	38.0200	38.0860	+0.658%	1,707	+50.738%
2025-08-06	37.2700	37.8371	37.2700	37.8371	+1.414%	1,646	+51.730%
2025-08-05	37.2500	37.4100	37.2500	37.3095	-0.215%	1,182	+53.875%
2025-08-04	37.3000	37.3900	37.3000	37.3900	+1.581%	496	+53.544%
2025-08-01	36.5100	37.0472	36.5100	36.8081	-2.379%	4,932	+55.971%
2025-07-31	38.0800	38.0800	37.7000	37.7051	+0.140%	4,657	+52.261%
2025-07-30	37.5150	37.6525	37.4600	37.6525	+0.011%	758	+52.474%
2025-07-29	37.4900	37.6485	37.4900	37.6485	-0.550%	376	+52.490%
2025-07-28	37.8000	37.8569	37.8000	37.8569	+1.053%	299	+51.650%
2025-07-25	37.4300	37.5000	37.3800	37.4623	+0.424%	546	+53.248%
2025-07-24	37.1700	37.3042	37.0650	37.3042	+0.981%	1,584	+53.897%
2025-07-23	36.9418	36.9418	36.9418	36.9418	+1.278%	60	+55.407%
2025-07-22	36.4756	36.4756	36.4756	36.4756	-0.910%	80	+57.393%
2025-07-21	36.9300	37.0900	36.8107	36.8107	-0.327%	449	+55.960%
2025-07-18	37.0800	37.0800	36.8550	36.9316	-0.121%	1,471	+55.450%
2025-07-17	36.9450	36.9765	36.9450	36.9765	+1.208%	282	+55.261%
2025-07-16	36.2350	36.5351	36.2350	36.5351	-0.379%	750	+57.137%
2025-07-15	36.5000	36.7600	36.5000	36.6740	+1.128%	4,746	+56.542%
2025-07-14	38.8700	38.8700	35.9300	36.2650	+0.213%	1,146	+58.307%
2025-07-11	36.1879	36.1879	36.1879	36.1879	+0.549%	61	+58.644%
2025-07-10	35.9902	35.9902	35.9902	35.9902	-0.539%	184	+59.516%
2025-07-09	36.1853	36.1853	36.1853	36.1853	+1.096%	105	+58.656%
2025-07-08	35.6324	35.7929	35.6324	35.7929	+0.177%	449	+60.395%
2025-07-07	35.7295	35.7295	35.7295	35.7295	-0.762%	171	+60.680%
2025-07-03	35.9600	36.0038	35.9600	36.0038	+1.174%	336	+59.456%
2025-07-02	35.4000	35.5860	35.4000	35.5860	+1.074%	451	+61.328%
2025-07-01	35.2078	35.2078	35.2078	35.2078	-2.302%	128	+63.061%
2025-06-30	36.0000	36.0800	36.0000	36.0373	+0.551%	1,344	+59.307%
2025-06-27	35.8300	35.9000	35.7500	35.8397	+0.897%	1,283	+60.186%
2025-06-26	35.2300	35.5211	35.2300	35.5211	+1.282%	380	+61.623%
2025-06-25	35.0000	35.0714	34.9900	35.0714	+0.744%	747	+63.695%
2025-06-24	34.8500	34.8500	34.8124	34.8124	+2.402%	597	+64.913%
2025-06-23	34.0100	34.0100	33.9900	33.9959	+0.404%	448	+68.874%
2025-06-20	33.9900	33.9900	33.8592	33.8592	-0.918%	591	+69.555%
2025-06-18	34.1863	34.3050	34.1400	34.1728	+0.486%	2,517	+67.999%
2025-06-17	34.3600	34.3600	34.0074	34.0074	-0.454%	346	+68.816%
2025-06-16	34.2100	34.2100	34.1625	34.1625	+2.436%	562	+68.050%
2025-06-13	33.6852	33.6852	33.3501	33.3501	-1.579%	276	+72.144%
2025-06-12	33.8194	33.8853	33.8194	33.8853	+0.797%	143	+69.425%
2025-06-11	33.7700	33.7700	33.5500	33.6173	+0.024%	718	+70.775%
2025-06-10	33.3300	33.6093	33.3300	33.6093	-0.136%	279	+70.816%
2025-06-09	33.6500	33.8700	33.6500	33.6551	+0.290%	664	+70.584%
2025-06-06	33.5000	33.5579	33.5000	33.5579	+1.523%	350	+71.078%
2025-06-05	33.2400	33.5300	32.8400	33.0545	-0.364%	2,290	+73.683%
2025-06-04	33.1753	33.1753	33.1753	33.1753	+0.608%	24	+73.051%
2025-06-03	32.8600	32.9747	32.8600	32.9747	+1.437%	509	+74.103%
2025-06-02	32.2300	32.5075	32.2300	32.5075	+1.284%	155	+76.606%
2025-05-30	32.2200	32.2200	31.6400	32.0953	-0.893%	878	+78.874%
2025-05-29	32.5800	32.6200	32.3500	32.3846	-0.019%	3,334	+77.276%
2025-05-28	32.4400	32.4400	32.3300	32.3909	-0.189%	478	+77.241%
2025-05-27	32.4300	32.4799	32.4300	32.4523	+2.572%	651	+76.906%
2025-05-23	31.7300	31.8300	31.5600	31.6387	-0.779%	3,094	+81.455%
2025-05-22	31.9400	31.9400	31.8870	31.8870	+0.352%	130	+80.042%
2025-05-21	32.1600	32.1600	31.6500	31.7752	-1.095%	362	+80.676%
2025-05-20	32.0100	32.1746	32.0000	32.1270	-0.404%	2,910	+78.697%
2025-05-19	31.9100	32.3000	31.9100	32.2572	+0.354%	1,571	+77.976%
2025-05-16	32.1400	32.1433	32.1399	32.1433	+0.336%	3,848	+78.607%
2025-05-15	31.9254	32.2793	31.9254	32.0358	-1.337%	2,723	+79.206%
2025-05-14	32.1100	32.4700	32.1050	32.4700	+1.768%	3,100	+76.810%
2025-05-13	31.7600	32.0500	31.7600	31.9059	+3.403%	4,415	+79.936%
2025-05-12	30.6000	30.8559	30.5300	30.8559	+4.580%	2,803	+86.059%
2025-05-09	29.3300	29.5045	29.3300	29.5045	+0.036%	342	+94.581%
2025-05-08	29.4306	29.5900	29.3200	29.4938	+1.017%	1,378	+94.651%
2025-05-07	29.1000	29.1969	28.9700	29.1969	+0.183%	3,550	+96.631%
2025-05-06	28.9200	29.1435	28.9200	29.1435	-0.339%	2,000	+96.991%
2025-05-05	29.1700	29.3500	29.1700	29.2425	-0.139%	1,276	+96.324%
2025-05-02	29.4100	29.4100	29.2831	29.2831	+2.178%	139	+96.052%
2025-05-01	28.9100	28.9100	28.6588	28.6588	+1.543%	542	+100.323%
2025-04-30	27.7400	28.2234	27.7400	28.2234	+0.104%	760	+103.413%
2025-04-29	28.0900	28.1940	28.0700	28.1940	+0.046%	545	+103.625%
2025-04-28	28.1601	28.1810	27.8339	28.1810	-0.171%	635	+103.719%
2025-04-25	27.9250	28.2293	27.9000	28.2293	+1.538%	597	+103.371%
2025-04-24	27.5000	27.8017	27.4700	27.8017	+2.839%	795	+106.499%
2025-04-23	26.5100	27.3300	26.5100	27.0341	+2.750%	3,132	+112.362%
2025-04-22	26.0000	26.3106	26.0000	26.3106	+2.365%	1,390	+118.201%
2025-04-21	25.5800	25.7028	25.5800	25.7028	-3.188%	555	+123.361%
2025-04-17	26.4800	26.7500	26.4800	26.5491	-0.863%	1,086	+116.241%
2025-04-16	26.9700	26.9900	26.4100	26.7802	-2.288%	1,244	+114.375%
2025-04-15	27.4900	27.4900	27.3700	27.4073	-0.067%	542	+109.470%
2025-04-14	27.4300	27.6500	27.3050	27.4256	+0.595%	3,626	+109.330%
2025-04-11	26.5100	27.2700	26.5100	27.2634	+3.060%	1,096	+110.576%
2025-04-10	26.9000	26.9100	25.9100	26.4540	-5.113%	5,754	+117.019%
2025-04-09	25.2100	27.8795	24.9100	27.8795	+12.531%	27,156	+105.922%
2025-04-08	25.7100	25.7100	24.7750	24.7750	-2.258%	6,328	+131.726%
2025-04-07	24.8800	26.1700	24.7400	25.3473	+0.582%	6,034	+126.494%
2025-04-04	27.1700	27.1700	25.1700	25.2007	-7.520%	4,295	+127.812%
2025-04-03	27.5300	27.7900	27.2500	27.2500	-7.526%	11,031	+110.679%
2025-04-02	29.0300	29.4677	29.0200	29.4677	+1.105%	1,757	+94.824%
2025-04-01	28.7600	29.1455	28.6744	29.1455	+1.070%	1,278	+96.978%
2025-03-31	28.4900	28.8370	28.4200	28.8370	-0.582%	21,265	+99.085%
2025-03-28	29.2600	29.2600	28.9900	29.0058	-2.729%	867	+97.926%
2025-03-27	30.0700	30.2600	29.8195	29.8195	-1.711%	1,252	+92.525%
2025-03-26	30.7000	30.7600	30.2300	30.3386	-2.868%	668	+89.231%
2025-03-25	31.3500	31.3500	31.1700	31.2344	-0.173%	1,346	+83.804%
2025-03-24	30.9820	31.2885	30.9820	31.2885	+3.064%	1,790	+83.486%
2025-03-21	30.0972	30.3583	30.0700	30.3583	-0.741%	1,373	+89.108%
2025-03-20	30.7300	30.8900	30.5848	30.5848	+0.509%	664	+87.708%
2025-03-19	30.3800	30.7800	30.3200	30.4300	+1.406%	64,382	+88.663%
2025-03-18	30.0500	30.1300	30.0080	30.0080	-1.976%	456	+91.316%
2025-03-17	30.4100	30.6128	30.4100	30.6128	+0.360%	671	+87.536%
2025-03-14	30.1400	30.5029	30.1400	30.5029	+3.346%	277	+88.212%
2025-03-13	29.5154	29.5154	29.5154	29.5154	-1.585%	26	+94.509%
2025-03-12	29.5500	30.0500	29.5500	29.9908	+3.864%	504	+91.426%
2025-03-11	29.0300	29.0500	28.8750	28.8750	-0.150%	757	+98.823%
2025-03-10	28.8800	29.0100	28.5000	28.9184	-3.198%	1,069	+98.524%
2025-03-07	29.4800	29.8737	29.4500	29.8737	+0.461%	390	+92.176%
2025-03-06	30.4800	30.4800	29.7366	29.7366	-3.862%	664	+93.062%
2025-03-05	30.2900	30.9312	30.2900	30.9312	+1.905%	815	+85.606%
2025-03-04	29.9400	30.8000	29.9400	30.3529	+0.090%	637	+89.142%
2025-03-03	30.6000	30.7000	30.3255	30.3255	-3.238%	372	+89.313%
2025-02-28	30.7300	31.3404	30.7300	31.3404	+1.600%	697	+83.182%
2025-02-27	31.5300	31.6000	30.8467	30.8467	-4.052%	373	+86.114%
2025-02-26	32.2300	32.4100	31.8900	32.1494	+1.748%	2,883	+78.573%
2025-02-25	31.3950	31.7600	31.1900	31.5972	-2.269%	1,890	+81.694%
2025-02-24	32.4400	32.6600	32.3307	32.3307	-1.870%	711	+77.571%
2025-02-21	32.9467	32.9467	32.9467	32.9467	-2.923%	91	+74.251%
2025-02-20	33.8500	33.9389	33.8500	33.9389	-0.470%	298	+69.157%
2025-02-19	34.0991	34.0991	34.0991	34.0991	-0.154%	99	+68.363%
2025-02-18	34.1500	34.1518	34.1500	34.1518	+0.018%	264	+68.103%
2025-02-14	34.1455	34.1455	34.1455	34.1455	-0.063%	54	+68.134%
2025-02-13	34.1669	34.1669	34.1669	34.1669	+1.367%	160	+68.028%

.dark-mode .pm3Q8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pm3Q8V{ color: #333333; background-color: white; border: 2px solid #333333; }DARPGrizzle Growth ETFstock NYSE ETF

DARP
Grizzle Growth ETF
stock NYSE ETF