MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DARP — Grizzle Growth ETF
NYSE ArcaGrizzle Growth ETF
$59.57
+0.77(+1.31%)
- O
- 59.41
- H
- 59.65
- L
- 59.41
- V
- 6.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.57
Period Return+126.39%
Period High$61.76
Period Low$26.00
Avg Daily Volume6.8K
Total Trading Days365
DARP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.41 | $59.65 | $59.41 | $59.57 | +$0.77 | +1.31% | 6,276 | $59.54 | $59.41 $59.65 |
| Oct 1, 2026 | $58.08 | $58.79 | $57.91 | $58.79 | +$0.80 | +1.38% | 1,292 | $58.10 | $57.91 $58.79 |
| Sep 30, 2026 | $58.21 | $58.30 | $57.99 | $57.99 | +$0.04 | +0.08% | 45,233 | $58.20 | $57.99 $58.30 |
| Sep 29, 2026 | $57.99 | $57.99 | $57.85 | $57.95 | +$0.25 | +0.43% | 4,199 | $57.93 | $57.85 $57.99 |
| Sep 28, 2026 | $57.78 | $57.93 | $57.41 | $57.70 | $-0.60 | -1.03% | 2,103 | $57.73 | $57.41 $57.93 |
| Sep 25, 2026 | $58.30 | $58.31 | $58.29 | $58.29 | $-0.02 | -0.03% | 2,805 | $58.29 | $58.29 $58.31 |
| Sep 24, 2026 | $58.25 | $58.31 | $58.25 | $58.31 | +$0.15 | +0.26% | 296 | $58.18 | $58.25 $58.31 |
| Sep 23, 2026 | $58.00 | $58.16 | $58.00 | $58.16 | $-0.75 | -1.27% | 615 | $58.19 | $58.00 $58.16 |
| Sep 22, 2026 | $58.75 | $58.91 | $58.74 | $58.91 | +$0.22 | +0.37% | 7,800 | $58.78 | $58.74 $58.91 |
| Sep 21, 2026 | $58.29 | $58.78 | $58.17 | $58.69 | +$1.15 | +2.00% | 6,638 | $58.32 | $58.17 $58.78 |
| Sep 18, 2026 | $57.27 | $57.54 | $57.13 | $57.54 | +$0.51 | +0.89% | 17,148 | $57.34 | $57.13 $57.54 |
| Sep 17, 2026 | $56.97 | $57.04 | $56.03 | $57.03 | +$1.18 | +2.11% | 2,047 | $56.83 | $56.03 $57.04 |
| Sep 16, 2026 | $56.23 | $56.40 | $55.50 | $55.85 | $-0.06 | -0.10% | 5,778 | $56.21 | $55.50 $56.40 |
| Sep 15, 2026 | $56.32 | $56.32 | $55.91 | $55.91 | $-0.09 | -0.16% | 5,010 | $56.06 | $55.91 $56.32 |
| Sep 14, 2026 | $57.49 | $57.49 | $55.74 | $55.99 | $-1.54 | -2.68% | 10,243 | $56.24 | $55.74 $57.49 |
| Sep 11, 2026 | $57.59 | $57.78 | $57.53 | $57.54 | +$0.66 | +1.16% | 15,257 | $57.67 | $57.53 $57.78 |
| Sep 10, 2026 | $60.00 | $60.00 | $56.88 | $56.88 | $-0.75 | -1.31% | 9,060 | $57.55 | $56.88 $60.00 |
| Sep 9, 2026 | $57.96 | $57.96 | $57.63 | $57.63 | $-0.44 | -0.76% | 4,153 | $57.80 | $57.63 $57.96 |
| Sep 8, 2026 | $58.55 | $58.55 | $57.16 | $58.07 | +$0.16 | +0.28% | 2,167 | $58.12 | $57.16 $58.55 |
| Sep 4, 2026 | $57.70 | $57.91 | $57.70 | $57.91 | +$0.63 | +1.09% | 3,107 | $57.70 | $57.70 $57.91 |
| Sep 3, 2026 | $56.74 | $57.39 | $56.74 | $57.28 | +$0.40 | +0.70% | 4,070 | $57.20 | $56.74 $57.39 |
| Sep 2, 2026 | $56.66 | $56.89 | $56.66 | $56.89 | +$0.47 | +0.83% | 811 | $56.76 | $56.66 $56.89 |
| Sep 1, 2026 | $56.42 | $56.42 | $56.42 | $56.42 | $-0.72 | -1.27% | 504 | $56.52 | $56.42 $56.42 |
| Aug 31, 2026 | $57.36 | $57.36 | $56.86 | $57.14 | $-0.08 | -0.14% | 3,388 | $57.10 | $56.86 $57.36 |
| Aug 28, 2026 | $57.32 | $57.32 | $56.96 | $57.22 | $-0.76 | -1.30% | 27,165 | $57.01 | $56.96 $57.32 |
| Aug 27, 2026 | $57.72 | $58.74 | $57.41 | $57.98 | +$0.47 | +0.83% | 12,265 | $57.84 | $57.41 $58.74 |
| Aug 26, 2026 | $57.34 | $57.51 | $57.33 | $57.51 | +$0.31 | +0.53% | 828 | $57.37 | $57.33 $57.51 |
| Aug 25, 2026 | $57.47 | $57.47 | $57.00 | $57.20 | +$0.31 | +0.55% | 5,924 | $57.22 | $57.00 $57.47 |
| Aug 24, 2026 | $57.69 | $57.69 | $56.60 | $56.89 | $-0.80 | -1.39% | 9,325 | $56.86 | $56.60 $57.69 |
| Aug 21, 2026 | $57.90 | $57.90 | $57.52 | $57.69 | +$0.05 | +0.09% | 4,388 | $57.66 | $57.52 $57.90 |