Grizzle Growth ETF (GRZZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.80 ($0.04) 0.18%
Grizzle Growth ETF - Daily Information
Click for more stock information on Grizzle Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.74 |
| Previous Close | $24.80 |
| High | $24.80 |
| Low | $24.74 |
| Adjusted Open | $24.74 |
| Previous Adjusted Close | $24.80 |
| Adjusted High | $24.80 |
| Adjusted Low | $24.74 |
About Grizzle Growth ETF (GRZZ)
Grizzle Growth ETF
Invest in Grizzle Growth ETF (GRZZ)
Historical Stock Data for Grizzle Growth ETF (GRZZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 301 |
| 2023-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 22 |
| 2023-08-23 | $25.22 | $25.23 | $25.21 | $25.21 | $25.21 | 398 |
| 2023-08-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 11 |
| 2023-08-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 4 |
| 2023-08-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 4 |
| 2023-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 6 |
| 2023-08-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 36 |
| 2023-08-15 | $24.97 | $25.00 | $24.96 | $24.96 | $24.96 | 827 |
| 2023-08-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 79 |
| 2023-08-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 4 |
| 2023-08-10 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-08-09 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 18 |
| 2023-08-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 18 |
| 2023-08-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2023-08-04 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 7 |
| 2023-08-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 15 |
| 2023-08-02 | $25.76 | $25.76 | $25.59 | $25.59 | $25.59 | 443 |
| 2023-08-01 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 10 |
| 2023-07-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 22 |
| 2023-07-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 165 |
| 2023-07-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 48 |
| 2023-07-26 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 11 |
| 2023-07-25 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1 |
| 2023-07-24 | $25.43 | $25.46 | $25.43 | $25.43 | $25.43 | 305 |
| 2023-07-21 | $25.43 | $25.47 | $25.43 | $25.47 | $25.47 | 247 |
| 2023-07-20 | $25.85 | $25.85 | $25.64 | $25.65 | $25.65 | 328 |
| 2023-07-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 52 |
| 2023-07-18 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 166 |
| 2023-07-17 | $26.05 | $26.05 | $26.02 | $26.02 | $26.02 | 128 |
| 2023-07-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 6 |
| 2023-07-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 4 |
| 2023-07-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 2 |
| 2023-07-11 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 193 |
| 2023-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2023-07-07 | $25.15 | $25.15 | $25.04 | $25.04 | $25.04 | 101 |
| 2023-07-06 | $24.86 | $24.86 | $24.82 | $24.82 | $24.82 | 493 |
| 2023-07-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 134 |
| 2023-07-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 24 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 15 |
| 2023-06-29 | $24.53 | $24.59 | $24.53 | $24.55 | $24.55 | 3,156 |
| 2023-06-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 10 |
| 2023-06-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 10 |
| 2023-06-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 16 |
| 2023-06-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 40 |
| 2023-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 5 |
| 2023-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 21 |
| 2023-06-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 22 |
| 2023-06-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 52 |
| 2023-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 25 |
| 2023-06-14 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 25 |
| 2023-06-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 9 |
| 2023-06-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 37 |
| 2023-06-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 14 |
| 2023-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 50 |
| 2023-06-07 | $23.93 | $23.93 | $23.79 | $23.79 | $23.79 | 147 |
| 2023-06-06 | $24.16 | $24.19 | $24.16 | $24.19 | $24.19 | 200 |
| 2023-06-05 | $24.06 | $24.06 | $23.99 | $23.99 | $23.99 | 100 |
| 2023-06-02 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 34 |
| 2023-06-01 | $23.80 | $23.82 | $23.79 | $23.82 | $23.82 | 825 |
| 2023-05-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2023-05-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 131 |
| 2023-05-26 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 259 |
| 2023-05-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 85 |
| 2023-05-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2023-05-23 | $22.92 | $22.93 | $22.64 | $22.64 | $22.64 | 440 |
| 2023-05-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 14 |
| 2023-05-19 | $22.84 | $22.84 | $22.75 | $22.75 | $22.75 | 129 |
| 2023-05-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 24 |
| 2023-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 14 |
| 2023-05-16 | $22.29 | $22.29 | $22.15 | $22.16 | $22.16 | 222 |
| 2023-05-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 100 |
| 2023-05-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 103 |
| 2023-05-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 6 |
| 2023-05-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 155 |
| 2023-05-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 5 |
| 2023-05-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 74 |
| 2023-05-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2023-05-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 84 |
| 2023-05-03 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 45 |
| 2023-05-02 | $21.91 | $21.91 | $21.74 | $21.74 | $21.74 | 350 |
| 2023-05-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 275 |
| 2023-04-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 25 |
| 2023-04-27 | $21.79 | $21.81 | $21.79 | $21.81 | $21.81 | 253 |
| 2023-04-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 12 |
| 2023-04-25 | $21.19 | $21.19 | $21.01 | $21.01 | $21.01 | 8,436 |
| 2023-04-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 180 |
| 2023-04-21 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5 |
| 2023-04-20 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-04-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 9 |
| 2023-04-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 9 |
| 2023-04-17 | $21.80 | $21.90 | $21.80 | $21.90 | $21.90 | 1,109 |
| 2023-04-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 142 |
| 2023-04-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 101 |
| 2023-04-12 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-04-11 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 12 |
| 2023-04-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 12 |
| 2023-04-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 10 |
| 2023-04-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3 |
| 2023-04-04 | $21.73 | $21.76 | $21.73 | $21.76 | $21.76 | 354 |
| 2023-04-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1 |
| 2023-03-31 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 230 |
| 2023-03-30 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 10 |
| 2023-03-29 | $21.29 | $21.36 | $21.29 | $21.36 | $21.36 | 103 |
| 2023-03-28 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 300 |
| 2023-03-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-03-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-03-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 161 |
| 2023-03-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 161 |
| 2023-03-21 | $21.13 | $21.29 | $21.00 | $21.29 | $21.29 | 7,300 |
| 2023-03-20 | $20.55 | $20.90 | $20.55 | $20.84 | $20.84 | 28,524 |
| 2023-03-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 50 |
| 2023-03-16 | $20.51 | $20.73 | $20.51 | $20.73 | $20.73 | 6,811 |
| 2023-03-15 | $20.06 | $20.33 | $20.06 | $20.33 | $20.33 | 126 |
| 2023-03-14 | $20.64 | $20.64 | $20.34 | $20.50 | $20.50 | 450 |
| 2023-03-13 | $20.05 | $20.37 | $20.05 | $20.17 | $20.17 | 1,680 |
| 2023-03-10 | $20.30 | $20.45 | $20.15 | $20.15 | $20.15 | 1,215 |
| 2023-03-09 | $20.78 | $20.78 | $20.52 | $20.52 | $20.52 | 132 |
| 2023-03-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 85 |
| 2023-03-07 | $21.07 | $21.07 | $21.02 | $21.02 | $21.02 | 205 |
| 2023-03-06 | $21.39 | $21.39 | $21.34 | $21.34 | $21.34 | 1,620 |
| 2023-03-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2023-03-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 10 |
| 2023-03-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 10 |
| 2023-02-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 150 |
| 2023-02-27 | $20.73 | $20.73 | $20.66 | $20.66 | $20.66 | 100 |
| 2023-02-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 11 |
| 2023-02-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 5 |
| 2023-02-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 23 |
| 2023-02-21 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 100 |
| 2023-02-17 | $21.19 | $21.21 | $21.19 | $21.21 | $21.21 | 100 |
| 2023-02-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2023-02-15 | $21.66 | $21.88 | $21.66 | $21.88 | $21.88 | 101 |
| 2023-02-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2023-02-13 | $21.56 | $21.56 | $21.54 | $21.54 | $21.54 | 203 |
| 2023-02-10 | $21.29 | $21.41 | $21.29 | $21.41 | $21.41 | 501 |
| 2023-02-09 | $21.60 | $21.60 | $21.41 | $21.41 | $21.41 | 845 |
| 2023-02-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 24 |
| 2023-02-07 | $22.04 | $22.20 | $22.04 | $22.20 | $22.20 | 250 |
| 2023-02-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-02-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 105 |
| 2023-02-02 | $22.26 | $22.27 | $22.26 | $22.27 | $22.27 | 105 |
| 2023-02-01 | $21.19 | $21.66 | $20.99 | $21.66 | $21.66 | 1,306 |
| 2023-01-31 | $21.27 | $21.33 | $21.27 | $21.33 | $21.33 | 305 |
| 2023-01-30 | $21.33 | $21.33 | $21.14 | $21.14 | $21.14 | 1,316 |
| 2023-01-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1,160 |
| 2023-01-26 | $21.18 | $21.33 | $21.18 | $21.33 | $21.33 | 1,160 |
| 2023-01-25 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 26 |
| 2023-01-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 220 |
| 2023-01-23 | $21.36 | $21.46 | $21.36 | $21.46 | $21.46 | 220 |
| 2023-01-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,150 |
| 2023-01-19 | $20.60 | $20.71 | $20.60 | $20.71 | $20.71 | 1,150 |
| 2023-01-18 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1,250 |
| 2023-01-17 | $21.05 | $21.05 | $20.99 | $20.99 | $20.99 | 1,250 |
| 2023-01-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-01-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 50 |
| 2023-01-11 | $20.60 | $20.71 | $20.60 | $20.71 | $20.71 | 100 |
| 2023-01-10 | $20.34 | $20.38 | $20.34 | $20.38 | $20.38 | 100 |
| 2023-01-09 | $20.54 | $20.54 | $20.32 | $20.32 | $20.32 | 190 |
| 2023-01-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 20 |
| 2023-01-05 | $19.67 | $19.67 | $19.64 | $19.65 | $19.65 | 1,860 |
| 2023-01-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 10 |
| 2023-01-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2 |
| 2022-12-30 | $19.83 | $19.95 | $19.83 | $19.93 | $19.93 | 2,016 |
| 2022-12-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 80 |
| 2022-12-28 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 8 |
| 2022-12-27 | $20.03 | $20.03 | $19.97 | $19.97 | $19.97 | 1,251 |
| 2022-12-23 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 200 |
| 2022-12-22 | $20.21 | $20.21 | $20.21 | $20.21 | $19.92 | 1 |
| 2022-12-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 1 |
| 2022-12-20 | $20.30 | $20.42 | $20.30 | $20.42 | $20.13 | 300 |
| 2022-12-19 | $20.31 | $20.31 | $20.31 | $20.31 | $20.03 | 22 |
| 2022-12-16 | $20.55 | $20.68 | $20.55 | $20.68 | $20.39 | 320 |
| 2022-12-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.54 | 1 |
| 2022-12-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-12-13 | $21.62 | $21.62 | $21.51 | $21.51 | $21.51 | 100 |
| 2022-12-12 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-12-09 | $21.11 | $21.11 | $20.89 | $20.89 | $20.89 | 100 |
| 2022-12-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-12-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4 |
| 2022-12-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 4 |
| 2022-12-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-12-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 180 |
| 2022-11-30 | $21.41 | $22.09 | $21.41 | $22.09 | $22.09 | 180 |
| 2022-11-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 7 |
| 2022-11-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 7 |
| 2022-11-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-11-23 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 150 |
| 2022-11-22 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 150 |
| 2022-11-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 7 |
| 2022-11-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 6 |
| 2022-11-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-11-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 263 |
| 2022-11-15 | $22.04 | $22.13 | $22.04 | $22.06 | $22.06 | 263 |
| 2022-11-14 | $21.80 | $21.80 | $21.78 | $21.78 | $21.78 | 100 |
| 2022-11-11 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 2 |
| 2022-11-10 | $20.54 | $21.63 | $20.54 | $21.63 | $21.63 | 1,025 |
| 2022-11-09 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 5,225 |
| 2022-11-08 | $21.10 | $21.12 | $20.98 | $20.98 | $20.98 | 5,225 |
| 2022-11-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 3,000 |
| 2022-11-04 | $20.06 | $20.34 | $19.98 | $20.34 | $20.34 | 3,000 |
| 2022-11-03 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 14 |
| 2022-11-02 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 14 |
| 2022-11-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-10-31 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 255 |
| 2022-10-28 | $20.90 | $21.16 | $20.90 | $21.16 | $21.16 | 255 |
| 2022-10-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2 |
| 2022-10-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 60 |
| 2022-10-25 | $21.31 | $21.65 | $21.31 | $21.65 | $21.65 | 104 |
| 2022-10-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-10-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 100 |
| 2022-10-20 | $20.83 | $20.83 | $20.74 | $20.74 | $20.74 | 100 |
| 2022-10-19 | $20.86 | $20.87 | $20.86 | $20.87 | $20.87 | 200 |
| 2022-10-18 | $20.90 | $20.97 | $20.90 | $20.93 | $20.93 | 405 |
| 2022-10-17 | $20.37 | $20.77 | $20.37 | $20.77 | $20.77 | 543 |
| 2022-10-14 | $20.82 | $20.82 | $20.18 | $20.18 | $20.18 | 200 |
| 2022-10-13 | $20.66 | $20.86 | $20.66 | $20.86 | $20.86 | 225 |
| 2022-10-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1 |
| 2022-10-11 | $20.80 | $20.80 | $20.60 | $20.60 | $20.60 | 101 |
| 2022-10-10 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 107 |
| 2022-10-07 | $21.01 | $21.01 | $20.92 | $20.92 | $20.92 | 107 |
| 2022-10-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 5 |
| 2022-10-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 5 |
| 2022-10-04 | $21.77 | $21.90 | $21.77 | $21.90 | $21.90 | 145 |
| 2022-10-03 | $20.96 | $21.07 | $20.96 | $21.07 | $21.07 | 251 |
| 2022-09-30 | $20.75 | $20.75 | $20.48 | $20.48 | $20.48 | 100 |
| 2022-09-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 50 |
| 2022-09-28 | $20.87 | $21.19 | $20.87 | $21.19 | $21.19 | 100 |
| 2022-09-27 | $20.78 | $20.78 | $20.66 | $20.66 | $20.66 | 125 |
| 2022-09-26 | $21.02 | $21.02 | $20.62 | $20.62 | $20.62 | 231 |
| 2022-09-23 | $21.36 | $21.36 | $20.68 | $20.89 | $20.89 | 810 |
| 2022-09-22 | $21.73 | $21.73 | $21.60 | $21.60 | $21.60 | 344 |
| 2022-09-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 104 |
| 2022-09-20 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 207 |
| 2022-09-19 | $22.14 | $22.64 | $22.14 | $22.58 | $22.58 | 356 |
| 2022-09-16 | $22.64 | $22.64 | $22.37 | $22.37 | $22.37 | 100 |
| 2022-09-15 | $23.42 | $23.42 | $22.88 | $22.88 | $22.88 | 171 |
| 2022-09-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 127 |
| 2022-09-13 | $23.84 | $23.84 | $23.21 | $23.21 | $23.21 | 127 |
| 2022-09-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-09-09 | $23.74 | $23.82 | $23.74 | $23.82 | $23.82 | 201 |
| 2022-09-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 64 |
| 2022-09-07 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 40 |
| 2022-09-06 | $23.02 | $23.02 | $22.83 | $22.83 | $22.83 | 26,601 |
| 2022-09-02 | $23.27 | $23.27 | $22.91 | $22.93 | $22.93 | 1,801 |
| 2022-09-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-08-31 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 113 |
| 2022-08-30 | $23.18 | $23.18 | $23.14 | $23.14 | $23.14 | 113 |
| 2022-08-29 | $23.98 | $23.98 | $23.80 | $23.80 | $23.80 | 222 |
| 2022-08-26 | $23.95 | $23.95 | $23.86 | $23.86 | $23.86 | 100 |
| 2022-08-25 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 202 |
| 2022-08-24 | $24.05 | $24.11 | $24.05 | $24.11 | $24.11 | 100 |
| 2022-08-23 | $24.00 | $24.00 | $23.83 | $23.83 | $23.83 | 111 |
| 2022-08-22 | $23.73 | $23.85 | $23.73 | $23.85 | $23.85 | 100 |
| 2022-08-19 | $24.10 | $24.10 | $23.94 | $23.94 | $23.94 | 100 |
| 2022-08-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 104 |
| 2022-08-17 | $24.51 | $24.51 | $24.49 | $24.49 | $24.49 | 104 |
| 2022-08-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 100 |
| 2022-08-15 | $24.50 | $24.66 | $24.50 | $24.66 | $24.66 | 100 |
| 2022-08-12 | $24.56 | $24.72 | $24.56 | $24.72 | $24.72 | 102 |
| 2022-08-11 | $24.43 | $24.43 | $24.28 | $24.28 | $24.28 | 131 |
| 2022-08-10 | $23.71 | $24.03 | $23.71 | $24.00 | $24.00 | 477 |
| 2022-08-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2022-08-08 | $23.61 | $23.61 | $23.36 | $23.36 | $23.36 | 200 |
| 2022-08-05 | $23.46 | $23.46 | $23.39 | $23.39 | $23.39 | 1,000 |
| 2022-08-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 101 |
| 2022-08-03 | $23.25 | $23.43 | $23.25 | $23.43 | $23.43 | 101 |
| 2022-08-02 | $23.27 | $23.27 | $23.12 | $23.12 | $23.12 | 100 |
| 2022-08-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-07-29 | $23.35 | $23.35 | $23.31 | $23.31 | $23.31 | 100 |
| 2022-07-28 | $22.71 | $22.87 | $22.71 | $22.87 | $22.87 | 120 |
| 2022-07-27 | $22.68 | $22.86 | $22.68 | $22.86 | $22.86 | 200 |
| 2022-07-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 25 |
| 2022-07-25 | $22.08 | $22.43 | $22.08 | $22.43 | $22.43 | 100 |
| 2022-07-22 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 100 |
| 2022-07-21 | $22.36 | $22.41 | $22.36 | $22.41 | $22.41 | 100 |
| 2022-07-20 | $22.13 | $22.28 | $22.13 | $22.28 | $22.28 | 100 |
| 2022-07-19 | $21.65 | $21.87 | $21.65 | $21.87 | $21.87 | 325 |
| 2022-07-18 | $21.23 | $21.23 | $21.18 | $21.18 | $21.18 | 472 |
| 2022-07-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 100 |
| 2022-07-14 | $20.71 | $20.71 | $20.64 | $20.64 | $20.64 | 100 |
| 2022-07-13 | $20.88 | $20.93 | $20.87 | $20.93 | $20.93 | 500 |
| 2022-07-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 3,355 |
| 2022-07-11 | $21.21 | $21.21 | $21.05 | $21.05 | $21.05 | 3,355 |
| 2022-07-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 10 |
| 2022-07-07 | $21.14 | $21.52 | $21.14 | $21.52 | $21.52 | 254 |
| 2022-07-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 53 |
| 2022-07-05 | $20.75 | $20.82 | $20.75 | $20.82 | $20.82 | 213 |
| 2022-07-01 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 25 |
| 2022-06-30 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 7 |
| 2022-06-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 25 |
| 2022-06-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 53 |
| 2022-06-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 44 |
| 2022-06-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
| 2022-06-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 5 |
| 2022-06-22 | $21.45 | $21.53 | $21.30 | $21.34 | $21.34 | 605 |
| 2022-06-21 | $21.81 | $21.81 | $21.68 | $21.68 | $21.68 | 141 |
| 2022-06-17 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 453 |
| 2022-06-16 | $22.30 | $22.30 | $21.44 | $21.44 | $21.44 | 279 |
| 2022-06-15 | $21.97 | $22.56 | $21.97 | $22.53 | $22.53 | 245 |
| 2022-06-14 | $22.36 | $22.36 | $22.19 | $22.19 | $22.19 | 100 |
| 2022-06-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 270 |
| 2022-06-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 23,621 |
| 2022-06-09 | $24.79 | $24.84 | $24.55 | $24.55 | $24.55 | 240 |
| 2022-06-08 | $25.50 | $25.60 | $25.25 | $25.25 | $25.25 | 363 |
| 2022-06-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 197 |
| 2022-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 105 |
| 2022-06-03 | $25.00 | $25.00 | $24.88 | $24.88 | $24.88 | 327 |
| 2022-06-02 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 56 |
| 2022-06-01 | $24.47 | $24.87 | $24.47 | $24.76 | $24.76 | 3,124 |
| 2022-05-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 231 |
| 2022-05-27 | $24.64 | $25.26 | $24.64 | $25.26 | $25.26 | 245 |
| 2022-05-26 | $24.32 | $24.41 | $24.32 | $24.41 | $24.41 | 112 |
| 2022-05-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 55 |
| 2022-05-24 | $23.19 | $23.19 | $22.74 | $23.01 | $23.01 | 417 |
| 2022-05-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-05-20 | $22.79 | $22.79 | $22.24 | $22.56 | $22.56 | 1,025 |
| 2022-05-19 | $22.80 | $22.93 | $22.56 | $22.56 | $22.56 | 935 |
| 2022-05-18 | $22.89 | $22.89 | $22.35 | $22.35 | $22.35 | 275 |
| 2022-05-17 | $22.57 | $23.14 | $22.57 | $23.14 | $23.14 | 171 |
| 2022-05-16 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 200 |
| 2022-05-13 | $21.65 | $22.29 | $21.65 | $22.23 | $22.23 | 700 |
| 2022-05-12 | $21.36 | $21.38 | $21.12 | $21.38 | $21.38 | 1,900 |
| 2022-05-11 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 215 |
| 2022-05-10 | $21.61 | $21.77 | $21.61 | $21.69 | $21.69 | 492 |
| 2022-05-09 | $23.03 | $23.03 | $21.74 | $21.74 | $21.74 | 506 |
| 2022-05-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 41 |
| 2022-05-05 | $24.87 | $24.87 | $23.61 | $23.61 | $23.61 | 586 |
| 2022-05-04 | $23.87 | $24.60 | $23.87 | $24.60 | $24.60 | 386 |
| 2022-05-03 | $23.95 | $23.95 | $23.92 | $23.92 | $23.92 | 313 |
| 2022-05-02 | $23.36 | $23.52 | $22.93 | $23.52 | $23.52 | 1,434 |
| 2022-04-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 48 |
| 2022-04-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 181 |
| 2022-04-27 | $23.67 | $23.75 | $23.59 | $23.65 | $23.65 | 1,453 |
| 2022-04-26 | $23.85 | $23.85 | $23.34 | $23.34 | $23.34 | 610 |
| 2022-04-25 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 41 |
| 2022-04-22 | $24.49 | $24.49 | $24.16 | $24.16 | $24.16 | 684 |
| 2022-04-21 | $25.46 | $25.48 | $24.86 | $24.86 | $24.86 | 3,532 |
| 2022-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 88 |
| 2022-04-19 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 193 |
| 2022-04-18 | $26.14 | $26.29 | $26.04 | $26.14 | $26.14 | 841 |
| 2022-04-14 | $26.05 | $26.05 | $25.85 | $25.85 | $25.85 | 501 |
| 2022-04-13 | $25.73 | $26.10 | $25.73 | $26.10 | $26.10 | 100 |
| 2022-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 54 |
| 2022-04-11 | $25.12 | $25.23 | $25.12 | $25.18 | $25.18 | 1,004 |
| 2022-04-08 | $25.69 | $25.69 | $25.59 | $25.59 | $25.59 | 100 |
| 2022-04-07 | $25.00 | $25.44 | $25.00 | $25.44 | $25.44 | 280 |
| 2022-04-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 92 |
| 2022-04-05 | $26.02 | $26.02 | $25.78 | $25.78 | $25.78 | 124 |
| 2022-04-04 | $26.09 | $26.23 | $26.09 | $26.23 | $26.23 | 308 |
| 2022-04-01 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 104 |
| 2022-03-31 | $25.91 | $25.91 | $25.47 | $25.47 | $25.47 | 497 |
| 2022-03-30 | $26.01 | $26.01 | $25.73 | $25.73 | $25.73 | 140 |
| 2022-03-29 | $25.75 | $25.79 | $25.71 | $25.71 | $25.71 | 290 |
| 2022-03-28 | $25.25 | $25.47 | $25.25 | $25.47 | $25.47 | 1,475 |
| 2022-03-25 | $25.40 | $25.52 | $25.40 | $25.52 | $25.52 | 502 |
| 2022-03-24 | $24.86 | $25.13 | $24.86 | $25.13 | $25.13 | 129 |
| 2022-03-23 | $24.69 | $24.69 | $24.65 | $24.65 | $24.65 | 121 |
| 2022-03-22 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 261 |
| 2022-03-21 | $24.10 | $24.33 | $24.10 | $24.23 | $24.23 | 598 |
| 2022-03-18 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2022-03-17 | $23.21 | $23.38 | $23.21 | $23.38 | $23.38 | 179 |
| 2022-03-16 | $22.44 | $22.76 | $22.44 | $22.76 | $22.76 | 100 |
| 2022-03-15 | $22.24 | $22.24 | $22.22 | $22.22 | $22.22 | 222 |
| 2022-03-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 47 |
| 2022-03-11 | $23.84 | $23.84 | $22.97 | $22.97 | $22.97 | 682 |
| 2022-03-10 | $23.51 | $23.61 | $23.51 | $23.61 | $23.61 | 112 |
| 2022-03-09 | $23.31 | $23.31 | $23.28 | $23.28 | $23.28 | 100 |
| 2022-03-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 11 |
| 2022-03-07 | $23.53 | $23.53 | $22.81 | $22.81 | $22.81 | 868 |
| 2022-03-04 | $23.41 | $23.54 | $23.41 | $23.54 | $23.54 | 253 |
| 2022-03-03 | $23.61 | $23.61 | $23.60 | $23.61 | $23.61 | 351 |
| 2022-03-02 | $23.38 | $23.57 | $23.38 | $23.57 | $23.57 | 208 |
| 2022-03-01 | $23.14 | $23.14 | $23.05 | $23.05 | $23.05 | 1,083 |
| 2022-02-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 110 |
| 2022-02-25 | $23.11 | $23.17 | $23.11 | $23.17 | $23.17 | 465 |
| 2022-02-24 | $21.56 | $22.45 | $21.56 | $22.45 | $22.45 | 512 |
| 2022-02-23 | $22.22 | $22.22 | $22.12 | $22.12 | $22.12 | 255 |
| 2022-02-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 62 |
| 2022-02-18 | $22.94 | $22.94 | $22.77 | $22.77 | $22.77 | 590 |
| 2022-02-17 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 23 |
| 2022-02-16 | $24.05 | $24.05 | $23.75 | $23.75 | $23.75 | 970 |
| 2022-02-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 130 |
| 2022-02-14 | $23.28 | $23.32 | $23.08 | $23.18 | $23.18 | 1,457 |
| 2022-02-11 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 53 |
| 2022-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 201 |
| 2022-02-09 | $23.49 | $23.52 | $23.49 | $23.52 | $23.52 | 927 |
| 2022-02-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1 |
| 2022-02-07 | $23.11 | $23.11 | $22.99 | $22.99 | $22.99 | 121 |
| 2022-02-04 | $23.11 | $23.11 | $22.95 | $22.95 | $22.95 | 169 |
| 2022-02-03 | $22.86 | $22.86 | $22.77 | $22.77 | $22.77 | 157 |
| 2022-02-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 50 |
| 2022-02-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 21 |
| 2022-01-31 | $22.83 | $23.02 | $22.65 | $23.02 | $23.02 | 2,600 |
| 2022-01-28 | $22.06 | $22.54 | $22.06 | $22.54 | $22.54 | 2,169 |
| 2022-01-27 | $22.19 | $22.19 | $22.06 | $22.06 | $22.06 | 413 |
| 2022-01-26 | $22.49 | $22.49 | $21.98 | $21.98 | $21.98 | 511 |
| 2022-01-25 | $21.75 | $22.03 | $21.75 | $22.03 | $22.03 | 799 |
| 2022-01-24 | $21.36 | $22.17 | $21.00 | $22.17 | $22.17 | 619 |
| 2022-01-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 22 |
| 2022-01-20 | $23.70 | $23.70 | $23.01 | $23.01 | $23.01 | 2,268 |
| 2022-01-19 | $23.63 | $23.70 | $23.33 | $23.33 | $23.33 | 2,137 |
| 2022-01-18 | $24.03 | $24.03 | $23.44 | $23.44 | $23.44 | 297 |
| 2022-01-14 | $23.65 | $23.81 | $23.65 | $23.81 | $23.81 | 407 |
| 2022-01-13 | $24.36 | $24.36 | $23.75 | $23.75 | $23.75 | 324 |
| 2022-01-12 | $24.45 | $24.45 | $24.31 | $24.31 | $24.31 | 387 |
| 2022-01-11 | $24.25 | $24.36 | $24.23 | $24.35 | $24.35 | 627 |
| 2022-01-10 | $23.31 | $23.82 | $23.31 | $23.82 | $23.82 | 409 |
| 2022-01-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 53 |
| 2022-01-06 | $24.00 | $24.00 | $23.88 | $23.88 | $23.88 | 652 |
| 2022-01-05 | $24.68 | $24.70 | $23.91 | $23.91 | $23.91 | 563 |
| 2022-01-04 | $24.63 | $24.87 | $24.63 | $24.87 | $24.87 | 401 |
| 2022-01-03 | $25.23 | $25.23 | $25.00 | $25.17 | $25.17 | 1,087 |
| 2021-12-31 | $25.22 | $25.23 | $25.22 | $25.23 | $25.23 | 401 |
| 2021-12-30 | $25.57 | $25.57 | $25.35 | $25.35 | $25.35 | 413 |
| 2021-12-29 | $25.32 | $25.32 | $25.18 | $25.18 | $25.18 | 15,021 |
| 2021-12-28 | $25.49 | $25.49 | $25.32 | $25.32 | $25.32 | 2,876 |
| 2021-12-27 | $25.73 | $25.73 | $25.62 | $25.62 | $25.62 | 1,482 |
| 2021-12-23 | $25.23 | $25.51 | $25.04 | $25.46 | $25.46 | 3,578 |
| 2021-12-22 | $25.01 | $25.31 | $25.01 | $25.17 | $25.17 | 3,715 |
| 2021-12-21 | $24.38 | $25.50 | $24.38 | $25.17 | $25.17 | 9,409 |
| 2021-12-20 | $24.25 | $24.47 | $23.89 | $24.21 | $24.21 | 17,210 |
| 2021-12-17 | $24.12 | $25.13 | $24.09 | $25.13 | $25.13 | 7,029 |
Grizzle Growth ETF (GRZZ) News Headlines
Recent Grizzle Growth ETF (GRZZ) News
Similar Companies to Grizzle Growth ETF (GRZZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |