Grizzle Growth ETF (GRZZ) Historical Stock Data

29.50 ↑0.00 (0.00%)

As of August 2, 2023, 10:51am EST.

Historical Data

In the past 30 trading days, GRZZ is up 0.02% a day on average. There have been 19 days where Grizzle Growth ETF closed green and 11 days where GRZZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	29.33	29.50	↑$0.17 (0.59%)	29.33	29.50	342
2025-05-02	29.41	29.28	↓$0.13 (-0.43%)	29.28	29.41	139
2025-04-25	27.93	28.23	↑$0.30 (1.09%)	27.90	28.23	597
2025-04-11	26.51	27.26	↑$0.75 (2.84%)	26.51	27.27	1.10K
2025-04-04	27.17	25.20	↓$1.97 (-7.25%)	25.17	27.17	4.30K
2025-03-28	29.26	29.01	↓$0.25 (-0.87%)	28.99	29.26	867
2025-03-21	30.10	30.36	↑$0.26 (0.87%)	30.07	30.36	1.37K
2025-03-14	30.14	30.50	↑$0.36 (1.20%)	30.14	30.50	277
2025-03-07	29.48	29.87	↑$0.39 (1.34%)	29.45	29.87	390
2025-02-28	30.73	31.34	↑$0.61 (1.99%)	30.73	31.34	697
2025-02-07	33.73	33.51	↓$0.22 (-0.65%)	33.43	33.73	4.83K
2025-01-31	33.88	33.38	↓$0.50 (-1.49%)	33.38	33.88	198
2025-01-24	35.30	35.23	↓$0.07 (-0.20%)	35.22	35.31	617
2025-01-17	34.84	34.52	↓$0.32 (-0.93%)	34.47	34.84	840
2025-01-10	33.42	33.45	↑$0.03 (0.08%)	33.17	33.50	3.23K
2024-12-20	32.75	33.27	↑$0.52 (1.59%)	32.75	33.27	693
2024-12-13	34.17	34.01	↓$0.16 (-0.47%)	34.01	34.17	225
2024-12-06	34.23	34.35	↑$0.12 (0.34%)	34.22	34.35	5.31K
2024-11-29	33.22	33.26	↑$0.04 (0.12%)	33.22	33.26	101
2024-11-22	33.29	33.26	↓$0.03 (-0.10%)	33.26	33.29	126
2024-11-15	32.58	32.62	↑$0.04 (0.13%)	32.45	32.68	1.54K
2024-11-08	33.87	34.00	↑$0.13 (0.37%)	33.87	34.00	826
2024-11-01	32.01	32.02	↑$0.01 (0.03%)	31.88	32.02	408
2024-10-25	33.07	33.07	↑$0.00 (0.00%)	33.07	33.07	47
2024-10-18	33.05	33.05	↑$0.00 (0.00%)	33.05	33.05	210
2024-10-11	32.72	32.76	↑$0.04 (0.13%)	32.59	32.81	1.36K
2024-10-04	31.53	31.90	↑$0.37 (1.18%)	31.53	31.90	382
2024-09-27	31.59	31.59	↓$0.00 (-0.01%)	31.59	31.65	454
2024-09-20	30.80	30.51	↓$0.29 (-0.93%)	30.51	30.80	204
2024-09-13	29.88	29.90	↑$0.02 (0.06%)	29.88	29.90	122