Grizzle Growth ETF (GRZZ) Historical Stock Data
44.11 ↓1.35 (-2.96%)
As of August 2, 2023, 10:51am EST.
Historical Data
In the past 30 trading days, GRZZ is down -0.04% a day on average. There have been 18 days where Grizzle Growth ETF closed green and 12 days where GRZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 44.96 | 44.11 | ↓$0.84 (-1.87%) | 44.11 | 44.96 | 5.16K |
| 2025-12-05 | 44.85 | 45.46 | ↑$0.61 (1.37%) | 44.85 | 45.59 | 1.41K |
| 2025-11-28 | 44.19 | 44.70 | ↑$0.51 (1.16%) | 44.19 | 44.70 | 588 |
| 2025-11-21 | 41.20 | 41.66 | ↑$0.46 (1.13%) | 40.63 | 41.84 | 4.42K |
| 2025-11-14 | 41.82 | 43.33 | ↑$1.51 (3.62%) | 41.73 | 43.88 | 2.32K |
| 2025-11-07 | 43.44 | 43.79 | ↑$0.35 (0.81%) | 40.40 | 43.79 | 1.83K |
| 2025-10-31 | 45.46 | 44.99 | ↓$0.47 (-1.04%) | 44.62 | 45.46 | 1.36K |
| 2025-10-17 | 42.44 | 42.26 | ↓$0.18 (-0.42%) | 42.26 | 42.44 | 218 |
| 2025-10-10 | 43.52 | 41.74 | ↓$1.78 (-4.08%) | 41.74 | 43.52 | 1.11K |
| 2025-09-26 | 40.37 | 40.61 | ↑$0.24 (0.60%) | 40.37 | 40.61 | 596 |
| 2025-09-19 | 40.56 | 40.72 | ↑$0.16 (0.40%) | 40.50 | 40.72 | 1.33K |
| 2025-09-12 | 39.39 | 39.33 | ↓$0.06 (-0.15%) | 39.33 | 39.44 | 1.77K |
| 2025-09-05 | 37.70 | 37.86 | ↑$0.16 (0.41%) | 37.70 | 37.86 | 2.93K |
| 2025-08-29 | 38.46 | 37.44 | ↓$1.02 (-2.64%) | 37.41 | 38.46 | 780 |
| 2025-08-22 | 37.64 | 37.51 | ↓$0.13 (-0.35%) | 37.51 | 37.76 | 10.64K |
| 2025-08-15 | 38.03 | 38.03 | ↑$0.00 (0.00%) | 37.97 | 38.08 | 1.47K |
| 2025-08-08 | 38.26 | 38.40 | ↑$0.14 (0.35%) | 38.26 | 38.40 | 258 |
| 2025-08-01 | 36.51 | 36.81 | ↑$0.30 (0.82%) | 36.51 | 37.05 | 4.93K |
| 2025-07-25 | 37.43 | 37.46 | ↑$0.03 (0.09%) | 37.38 | 37.50 | 546 |
| 2025-07-18 | 37.08 | 36.93 | ↓$0.15 (-0.40%) | 36.86 | 37.08 | 1.47K |
| 2025-06-27 | 35.83 | 35.84 | ↑$0.01 (0.03%) | 35.75 | 35.90 | 1.28K |
| 2025-06-20 | 33.99 | 33.86 | ↓$0.13 (-0.38%) | 33.86 | 33.99 | 591 |
| 2025-06-13 | 33.69 | 33.35 | ↓$0.34 (-0.99%) | 33.35 | 33.69 | 276 |
| 2025-06-12 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 301 |
| 2025-06-11 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 301 |
| 2025-06-06 | 33.50 | 33.56 | ↑$0.06 (0.17%) | 33.50 | 33.56 | 350 |
| 2025-05-30 | 32.11 | 32.10 | ↓$0.01 (-0.05%) | 31.64 | 32.22 | 878 |
| 2025-05-23 | 31.73 | 31.64 | ↓$0.09 (-0.29%) | 31.56 | 31.83 | 3.09K |
| 2025-05-16 | 32.14 | 32.14 | ↑$0.00 (0.01%) | 32.14 | 32.14 | 3.85K |
| 2025-05-09 | 29.33 | 29.50 | ↑$0.17 (0.59%) | 29.33 | 29.50 | 342 |
Create an account or log in to view more rows.
$GRZZ to the moon!
$GRZZ If options never existed
what do you think this stock would be trading at?
$GRZZ Move up
let's buy
$GRZZ Stair stepping nicely
$GRZZ Very bullish action
$GRZZ added more calls on that drop
$GRZZ let’s ride
$GRZZ lmao wtf was that
$GRZZ nice!!!
$GRZZ Short again!! 😀 😀