Grizzle Growth ETF (GRZZ) Historical Stock Data

31.23 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GRZZ is down -0.05% 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
2024-07-19	31.38	31.23	↓$0.15 (-0.48%)	31.23	31.38	187
2024-07-12	33.28	33.28	↑$0.00 (0.00%)	33.28	33.28	199
2024-07-05	33.18	33.18	↑$0.00 (0.00%)	33.18	33.18	126
2024-06-28	32.15	32.15	↓$0.00 (-0.01%)	32.15	32.15	230
2024-06-21	32.21	32.24	↑$0.03 (0.10%)	32.16	32.37	742
2024-06-14	32.50	32.48	↓$0.02 (-0.06%)	32.34	32.50	511
2024-06-07	32.09	31.85	↓$0.24 (-0.76%)	31.80	32.10	3.45K
2024-05-31	30.57	30.90	↑$0.33 (1.10%)	30.57	30.90	829
2024-05-24	31.01	31.31	↑$0.30 (0.97%)	30.85	31.31	1.91K
2024-05-17	30.14	30.14	↑$0.00 (0.00%)	30.14	30.14	110
2024-05-10	29.21	29.21	↑$0.00 (0.00%)	29.21	29.21	2
2024-05-03	29.13	29.13	↑$0.00 (0.00%)	29.13	29.13	95
2024-04-26	29.17	29.17	↑$0.00 (0.00%)	29.17	29.17	42
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