Tidal Trust II Grizzle Gr... (DARP)
AMEX: DARP
· Real-Time Price · USD
39.30
0.87 (2.26%)
At close: Sep 10, 2025, 3:48 PM
39.86
1.42%
After-hours: Sep 10, 2025, 05:50 PM EDT
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.92 | 39.42 | 38.92 | 39.17 | 39.30 | 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 |
| Sep 2, 2025 | 35.04 | 36.99 | 35.04 | 36.99 | 36.99 | -1.20% | 8,544 |
| Aug 29, 2025 | 38.46 | 38.46 | 37.41 | 37.44 | 37.44 | -2.17% | 800 |
| Aug 28, 2025 | 38.10 | 38.27 | 38.10 | 38.27 | 38.27 | 0.92% | 3,500 |
| Aug 27, 2025 | 37.78 | 37.92 | 37.78 | 37.92 | 37.92 | 0.05% | 1,600 |
| Aug 26, 2025 | 37.74 | 37.90 | 37.74 | 37.90 | 37.90 | 0.93% | 800 |
| Aug 25, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.11% | 115 |
| Aug 22, 2025 | 37.64 | 37.76 | 37.51 | 37.51 | 37.51 | 1.57% | 10,642 |
| Aug 21, 2025 | 36.94 | 36.95 | 36.93 | 36.93 | 36.93 | -0.19% | 400 |
| Aug 20, 2025 | 36.31 | 37.00 | 36.27 | 37.00 | 37.00 | -0.75% | 1,643 |
| Aug 19, 2025 | 37.64 | 37.64 | 37.28 | 37.28 | 37.28 | -2.46% | 1,418 |
| Aug 18, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.22 | 0.50% | 421 |
| Aug 15, 2025 | 38.03 | 38.08 | 37.97 | 38.03 | 38.03 | -0.52% | 1,500 |
| Aug 14, 2025 | 38.23 | 38.27 | 38.05 | 38.23 | 38.23 | -0.70% | 7,315 |
| Aug 13, 2025 | 38.52 | 38.52 | 38.41 | 38.50 | 38.50 | -1.26% | 1,000 |