Tidal Trust II Grizzle Gr... (DARP)
AMEX: DARP
· Real-Time Price · USD
37.64
-0.58 (-1.50%)
At close: Aug 19, 2025, 9:40 AM
DARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.22 | 0.50% | 419 |
| 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 |
| Aug 12, 2025 | 38.73 | 38.99 | 38.73 | 38.99 | 38.99 | 1.40% | 1,400 |
| Aug 11, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.13% | 400 |
| Aug 8, 2025 | 38.26 | 38.40 | 38.26 | 38.40 | 38.40 | 0.81% | 300 |
| Aug 7, 2025 | 38.23 | 38.23 | 38.02 | 38.09 | 38.09 | 0.66% | 1,707 |
| Aug 6, 2025 | 37.27 | 37.84 | 37.27 | 37.84 | 37.84 | 1.42% | 1,646 |
| Aug 5, 2025 | 37.25 | 37.41 | 37.25 | 37.31 | 37.31 | -0.21% | 1,200 |
| Aug 4, 2025 | 37.30 | 37.39 | 37.30 | 37.39 | 37.39 | 1.58% | 500 |
| Aug 1, 2025 | 36.51 | 37.05 | 36.51 | 36.81 | 36.81 | -2.39% | 4,932 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.70 | 37.71 | 37.71 | 0.16% | 4,700 |
| Jul 30, 2025 | 37.52 | 37.65 | 37.46 | 37.65 | 37.65 | 0.00% | 800 |
| Jul 29, 2025 | 37.49 | 37.65 | 37.49 | 37.65 | 37.65 | -0.55% | 400 |
| Jul 28, 2025 | 37.80 | 37.86 | 37.80 | 37.86 | 37.86 | 1.07% | 300 |
| Jul 25, 2025 | 37.43 | 37.50 | 37.38 | 37.46 | 37.46 | 0.43% | 546 |
| Jul 24, 2025 | 37.17 | 37.30 | 37.07 | 37.30 | 37.30 | 0.97% | 1,600 |
| Jul 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.26% | 100 |
| Jul 22, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.90% | 100 |