Grizzle Growth ETF (DARP) Historical Stock Data
42.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DARP is down -0.04% a day on average. There have been 18 days where Grizzle Growth ETF closed green and 12 days where DARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 43.06 | 42.46 | ↓$0.60 (-1.39%) | 42.41 | 43.06 | 5.88K |
| 2025-12-16 | 43.45 | 43.78 | ↑$0.33 (0.75%) | 43.44 | 43.78 | 1.98K |
| 2025-12-15 | 44.26 | 43.92 | ↓$0.34 (-0.78%) | 43.92 | 44.26 | 4.95K |
| 2025-12-12 | 44.96 | 44.11 | ↓$0.84 (-1.87%) | 44.11 | 44.96 | 5.16K |
| 2025-12-11 | 45.49 | 45.71 | ↑$0.22 (0.47%) | 44.95 | 45.79 | 2.72K |
| 2025-12-10 | 46.07 | 46.07 | ↑$0.00 (0.00%) | 46.07 | 46.07 | 96 |
| 2025-12-09 | 45.34 | 45.26 | ↓$0.08 (-0.17%) | 45.26 | 45.34 | 772 |
| 2025-12-08 | 45.61 | 45.14 | ↓$0.47 (-1.03%) | 45.14 | 45.72 | 1.10K |
| 2025-12-05 | 44.85 | 45.46 | ↑$0.61 (1.37%) | 44.85 | 45.59 | 1.41K |
| 2025-12-04 | 45.11 | 45.11 | ↑$0.00 (0.00%) | 45.11 | 45.11 | 173 |
| 2025-12-03 | 45.30 | 44.87 | ↓$0.43 (-0.96%) | 44.75 | 45.30 | 1.05K |
| 2025-12-02 | 45.00 | 44.73 | ↓$0.27 (-0.59%) | 44.73 | 45.00 | 296 |
| 2025-12-01 | 44.38 | 44.53 | ↑$0.15 (0.34%) | 44.38 | 44.53 | 542 |
| 2025-11-28 | 44.19 | 44.70 | ↑$0.51 (1.16%) | 44.19 | 44.70 | 575 |
| 2025-11-26 | 43.73 | 44.06 | ↑$0.33 (0.75%) | 43.73 | 44.18 | 1.69K |
| 2025-11-25 | 43.15 | 43.48 | ↑$0.33 (0.76%) | 42.60 | 43.48 | 2.82K |
| 2025-11-24 | 42.30 | 43.30 | ↑$1.00 (2.36%) | 42.30 | 43.30 | 472 |
| 2025-11-21 | 41.20 | 41.66 | ↑$0.46 (1.13%) | 41.06 | 41.84 | 4.41K |
| 2025-11-20 | 44.11 | 41.45 | ↓$2.66 (-6.04%) | 41.42 | 44.11 | 6.85K |
| 2025-11-19 | 42.92 | 43.06 | ↑$0.14 (0.33%) | 42.54 | 43.46 | 10.45K |
| 2025-11-18 | 42.38 | 42.38 | ↑$0.00 (0.00%) | 42.38 | 42.38 | 366 |
| 2025-11-17 | 43.25 | 42.99 | ↓$0.26 (-0.60%) | 42.99 | 43.25 | 266 |
| 2025-11-14 | 41.82 | 43.33 | ↑$1.51 (3.62%) | 41.76 | 43.84 | 2.32K |
| 2025-11-13 | 43.86 | 43.02 | ↓$0.84 (-1.91%) | 43.02 | 43.86 | 1.80K |
| 2025-11-12 | 44.41 | 44.41 | ↑$0.00 (0.00%) | 44.41 | 44.41 | 272 |
| 2025-11-11 | 44.61 | 44.58 | ↓$0.03 (-0.06%) | 44.58 | 44.61 | 577 |
| 2025-11-10 | 45.15 | 45.17 | ↑$0.02 (0.04%) | 45.15 | 45.17 | 301 |
| 2025-11-07 | 43.44 | 43.79 | ↑$0.35 (0.81%) | 40.40 | 43.79 | 1.83K |
| 2025-11-06 | 43.96 | 43.85 | ↓$0.11 (-0.25%) | 43.85 | 43.96 | 547 |
| 2025-11-05 | 44.17 | 44.41 | ↑$0.24 (0.54%) | 44.17 | 44.79 | 235 |
Create an account or log in to view more rows.
$DARP wow! I sold too early
$DARP wtf?
$DARP time to short this
$DARP super bullish
$DARP why is this not moving lol
$DARP lets see if it can hold the line
$DARP going green
$DARP take what we can get
$DARP who loaded up??
$DARP buying a share monday LFG