Grizzle Growth ETF (GRZZ)
AMEX: GRZZ
· Real-Time Price · USD
24.80
0.05 (0.19%)
At close: Jun 17, 2025, 3:42 PM
GRZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 38.87 | 38.87 | 35.93 | 36.26 | 36.26 | 1.31% | 1,146 |
| Jul 11, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.00% | 0 |
| Jul 10, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.00% | 0 |
| Jul 9, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.00% | 0 |
| Jul 8, 2025 | 35.63 | 35.79 | 35.63 | 35.79 | 35.79 | -0.58% | 449 |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0 |
| Jul 3, 2025 | 35.96 | 36.00 | 35.96 | 36.00 | 36.00 | 1.15% | 336 |
| Jul 2, 2025 | 35.40 | 35.59 | 35.40 | 35.59 | 35.59 | -1.25% | 451 |
| Jul 1, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.00% | 0 |
| Jun 30, 2025 | 36.00 | 36.08 | 36.00 | 36.04 | 36.04 | 0.56% | 1,344 |
| Jun 27, 2025 | 35.83 | 35.90 | 35.75 | 35.84 | 35.84 | 0.90% | 1,283 |
| Jun 26, 2025 | 35.23 | 35.52 | 35.23 | 35.52 | 35.52 | 1.28% | 380 |
| Jun 25, 2025 | 35.00 | 35.07 | 34.99 | 35.07 | 35.07 | 0.75% | 747 |
| Jun 24, 2025 | 34.85 | 34.85 | 34.81 | 34.81 | 34.81 | 2.38% | 597 |
| Jun 23, 2025 | 34.01 | 34.01 | 33.99 | 34.00 | 34.00 | 0.41% | 448 |
| Jun 20, 2025 | 33.99 | 33.99 | 33.86 | 33.86 | 33.86 | -0.91% | 591 |
| Jun 18, 2025 | 34.19 | 34.31 | 34.14 | 34.17 | 34.17 | 0.47% | 2,517 |
| Jun 17, 2025 | 34.36 | 34.36 | 34.01 | 34.01 | 34.01 | -0.44% | 346 |
| Jun 16, 2025 | 34.21 | 34.21 | 34.16 | 34.16 | 34.16 | 2.43% | 562 |
| Jun 13, 2025 | 33.69 | 33.69 | 33.35 | 33.35 | 33.35 | -1.59% | 276 |