Grizzle Growth ETF (GRZZ) Historical Stock Data

27.46 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GRZZ is down -0.03% a day on average. There have been 21 days where Grizzle Growth ETF closed green and 9 days where GRZZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	27.94	27.46	↓$0.48 (-1.70%)	27.46	27.94	312
2024-04-12	29.48	29.48	↑$0.00 (0.00%)	29.48	29.48	5
2024-04-05	29.69	29.69	↑$0.00 (0.00%)	29.69	29.69	66
2024-03-22	29.87	29.77	↓$0.10 (-0.34%)	29.77	29.87	542
2024-03-15	28.78	28.74	↓$0.04 (-0.14%)	28.74	28.78	156
2024-03-08	29.16	29.16	↑$0.00 (0.00%)	29.16	29.16	53
2024-03-01	29.00	29.29	↑$0.29 (0.99%)	29.00	29.29	288
2024-02-23	28.14	28.02	↓$0.12 (-0.43%)	28.02	28.35	2.02K
2024-02-16	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	124
2024-02-09	27.50	27.50	↑$0.00 (0.00%)	27.50	27.50	154
2024-02-02	26.85	26.83	↓$0.02 (-0.07%)	26.83	26.85	346
2024-01-19	26.02	26.02	↑$0.00 (0.00%)	26.02	26.02	12
2024-01-12	25.91	25.91	↑$0.00 (0.00%)	25.91	25.91	5
2024-01-05	25.75	25.63	↓$0.12 (-0.46%)	25.60	25.75	1.09K
2023-12-22	26.68	26.50	↓$0.18 (-0.67%)	26.50	26.68	2.82K
2023-12-15	26.05	26.11	↑$0.06 (0.25%)	26.05	26.11	102
2023-12-08	25.58	25.63	↑$0.05 (0.20%)	25.58	25.63	207
2023-12-01	25.51	25.54	↑$0.03 (0.10%)	25.50	25.54	1.27K
2023-11-24	25.60	25.60	↑$0.00 (0.00%)	25.60	25.60	100
2023-11-17	25.47	25.47	↑$0.00 (0.00%)	25.47	25.50	569
2023-11-10	24.55	24.83	↑$0.28 (1.13%)	24.55	24.83	264
2023-11-03	24.74	24.74	↑$0.00 (0.00%)	24.74	24.74	56
2023-10-27	23.28	23.28	↑$0.00 (0.00%)	23.28	23.28	2
2023-10-20	24.02	24.02	↑$0.00 (0.00%)	24.02	24.02	6
2023-10-13	24.86	24.83	↓$0.03 (-0.11%)	24.83	24.86	109
2023-10-06	24.65	24.68	↑$0.03 (0.11%)	24.62	24.68	601
2023-09-29	24.46	24.46	↑$0.00 (0.00%)	24.46	24.46	2
2023-08-25	24.74	24.80	↑$0.06 (0.23%)	24.74	24.80	301
2023-08-24	24.75	24.75	↑$0.00 (0.00%)	24.75	24.75	22
2023-08-23	25.22	25.21	↓$0.01 (-0.05%)	25.21	25.23	398