Tidal Trust II Grizzle Gr... (DARP)
AMEX: DARP
· Real-Time Price · USD
41.94
0.39 (0.94%)
At close: Oct 01, 2025, 1:31 PM
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.87 | 41.55 | 40.87 | 41.55 | 41.36 | 1.02% | 1,334 |
| Sep 29, 2025 | 41.29 | 41.29 | 41.13 | 41.13 | 41.13 | 1.28% | 400 |
| Sep 26, 2025 | 40.37 | 40.61 | 40.37 | 40.61 | 40.61 | 0.27% | 600 |
| Sep 25, 2025 | 40.06 | 40.53 | 39.90 | 40.50 | 40.50 | -0.34% | 4,336 |
| Sep 24, 2025 | 40.96 | 40.96 | 40.57 | 40.64 | 40.64 | -0.64% | 4,100 |
| Sep 23, 2025 | 41.69 | 41.69 | 38.85 | 40.90 | 40.90 | -1.40% | 1,900 |
| Sep 22, 2025 | 40.78 | 41.48 | 40.78 | 41.48 | 41.48 | 1.87% | 507 |
| Sep 19, 2025 | 40.56 | 40.72 | 40.50 | 40.72 | 40.72 | 0.77% | 1,325 |
| Sep 18, 2025 | 40.39 | 40.45 | 40.39 | 40.41 | 40.41 | 1.97% | 500 |
| Sep 17, 2025 | 39.59 | 39.63 | 39.43 | 39.63 | 39.63 | -0.50% | 1,143 |
| Sep 16, 2025 | 39.73 | 39.83 | 39.73 | 39.83 | 39.83 | -0.28% | 703 |
| Sep 15, 2025 | 39.52 | 39.94 | 39.52 | 39.94 | 39.94 | 1.55% | 1,431 |
| Sep 12, 2025 | 39.39 | 39.44 | 39.33 | 39.33 | 39.33 | -0.18% | 1,800 |
| Sep 11, 2025 | 39.43 | 39.43 | 39.40 | 39.40 | 39.40 | 0.59% | 303 |
| Sep 10, 2025 | 38.92 | 39.42 | 38.92 | 39.17 | 39.17 | 1.93% | 5,300 |
| Sep 9, 2025 | 38.17 | 38.43 | 37.93 | 38.43 | 38.43 | 1.10% | 639 |
| Sep 8, 2025 | 38.21 | 38.21 | 38.01 | 38.01 | 38.01 | 0.40% | 621 |
| Sep 5, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -0.03% | 2,933 |
| Sep 4, 2025 | 37.65 | 37.87 | 37.65 | 37.87 | 37.87 | 1.45% | 209 |
| Sep 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.92% | 100 |
Page 1 of 48