Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.62 -143.05 (-0.22%) CMC Crypto 200
1,321.12 -39.21 (-2.88%)
Grizzle Growth ETF (GRZZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:10PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 32.21 | 32.37 | 32.16 | 32.24 | 32.24 | 742 |
| 20 Jun 2024 | 32.57 | 32.73 | 32.57 | 32.73 | 32.73 | 641 |
| 18 Jun 2024 | 32.98 | 32.98 | 32.95 | 32.95 | 32.95 | 388 |
| 17 Jun 2024 | 32.28 | 32.66 | 32.28 | 32.66 | 32.66 | 721 |
| 14 Jun 2024 | 32.50 | 32.50 | 32.34 | 32.48 | 32.48 | 511 |
| 13 Jun 2024 | 32.58 | 32.58 | 32.37 | 32.56 | 32.56 | 825 |
| 12 Jun 2024 | 32.14 | 32.65 | 32.14 | 32.40 | 32.40 | 779 |
| 11 Jun 2024 | 31.68 | 31.85 | 31.66 | 31.85 | 31.85 | 1,007 |
| 10 Jun 2024 | 32.13 | 32.13 | 32.08 | 32.08 | 32.08 | 220 |
| 07 Jun 2024 | 32.09 | 32.10 | 31.80 | 31.85 | 31.85 | 3,449 |
| 06 Jun 2024 | 32.00 | 32.06 | 31.98 | 32.04 | 32.04 | 1,151 |
| 05 Jun 2024 | 31.51 | 31.99 | 31.51 | 31.99 | 31.99 | 1,567 |
| 04 Jun 2024 | 31.05 | 31.09 | 30.95 | 31.09 | 31.09 | 5,837 |
| 03 Jun 2024 | 31.12 | 31.25 | 31.12 | 31.25 | 31.25 | 1,165 |
| 31 May 2024 | 30.57 | 30.90 | 30.57 | 30.90 | 30.90 | 829 |
| 30 May 2024 | 31.54 | 31.54 | 31.16 | 31.17 | 31.17 | 2,056 |
| 29 May 2024 | 31.80 | 31.80 | 31.62 | 31.63 | 31.63 | 1,743 |
| 28 May 2024 | 31.81 | 31.96 | 31.55 | 31.96 | 31.96 | 3,351 |
| 24 May 2024 | 31.01 | 31.31 | 30.85 | 31.31 | 31.31 | 1,911 |
| 23 May 2024 | 31.11 | 31.11 | 30.60 | 30.60 | 30.60 | 4,534 |
| 22 May 2024 | 30.55 | 30.55 | 30.31 | 30.35 | 30.35 | 2,263 |
| 21 May 2024 | 30.66 | 30.66 | 30.56 | 30.60 | 30.60 | 1,554 |
| 20 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 212 |
| 17 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 110 |
| 16 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 106 |
| 15 May 2024 | 29.93 | 30.22 | 29.82 | 30.22 | 30.22 | 570 |
| 14 May 2024 | 29.35 | 29.55 | 29.20 | 29.55 | 29.55 | 1,327 |
| 13 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 311 |
| 10 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2 |
| 09 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 37 |
| 08 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 5 |
| 07 May 2024 | 29.48 | 29.49 | 29.38 | 29.38 | 29.38 | 346 |
| 06 May 2024 | 29.43 | 29.59 | 29.43 | 29.59 | 29.59 | 743 |
| 03 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 95 |
| 02 May 2024 | 28.18 | 28.45 | 28.18 | 28.45 | 28.45 | 262 |
| 01 May 2024 | 27.88 | 28.21 | 27.88 | 28.18 | 28.18 | 610 |
| 30 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 116 |
| 29 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 152 |
| 26 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 42 |
| 25 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 54 |
| 24 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 93 |
| 23 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 36 |
| 22 Apr 2024 | 27.85 | 27.90 | 27.85 | 27.90 | 27.90 | 303 |
| 19 Apr 2024 | 27.94 | 27.94 | 27.46 | 27.46 | 27.46 | 312 |
| 18 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 77 |
| 17 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 178 |
| 16 Apr 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 28.95 | 4,022 |
| 15 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 126 |
| 12 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 5 |
| 11 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 88 |
| 10 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 44 |
| 09 Apr 2024 | 29.73 | 29.73 | 29.37 | 29.52 | 29.52 | 458 |
| 08 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 132 |
| 05 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 66 |
| 04 Apr 2024 | 29.69 | 29.69 | 29.24 | 29.24 | 29.24 | 294 |
| 03 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| 02 Apr 2024 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 244 |
| 01 Apr 2024 | 29.71 | 29.81 | 29.71 | 29.81 | 29.81 | 1,153 |
| 28 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 20 |
| 27 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 54 |
| 26 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 17 |
| 25 Mar 2024 | 29.88 | 30.02 | 29.84 | 29.84 | 29.84 | 1,337 |
| 22 Mar 2024 | 29.87 | 29.87 | 29.77 | 29.77 | 29.77 | 542 |
| 21 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 4 |
| 20 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 82 |
| 19 Mar 2024 | 28.43 | 28.92 | 28.43 | 28.92 | 28.92 | 653 |
| 18 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 46 |
| 15 Mar 2024 | 28.78 | 28.78 | 28.74 | 28.74 | 28.74 | 156 |
| 14 Mar 2024 | 29.25 | 29.28 | 28.82 | 28.82 | 28.82 | 892 |
| 13 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 3 |
| 12 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 108 |
| 11 Mar 2024 | 28.70 | 28.80 | 28.59 | 28.59 | 28.59 | 489 |
| 08 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 53 |
| 07 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 130 |
| 06 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 30 |
| 05 Mar 2024 | 28.86 | 28.95 | 28.64 | 28.64 | 28.64 | 459 |
| 04 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 22 |
| 01 Mar 2024 | 29.00 | 29.29 | 29.00 | 29.29 | 29.29 | 288 |
| 29 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 78 |
| 28 Feb 2024 | 28.24 | 28.24 | 28.19 | 28.19 | 28.19 | 170 |
| 27 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 25 |
| 26 Feb 2024 | 28.33 | 28.33 | 28.09 | 28.09 | 28.09 | 467 |
| 23 Feb 2024 | 28.14 | 28.35 | 28.02 | 28.02 | 28.02 | 2,020 |
| 22 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 20,896 |
| 21 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 259 |
| 20 Feb 2024 | 27.87 | 27.98 | 26.97 | 27.05 | 27.05 | 1,393 |
| 16 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 124 |
| 15 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 159 |
| 14 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 123 |
| 13 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 106 |
| 12 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 37 |
| 09 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 154 |
| 08 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 4 |
| 07 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 4 |
| 06 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 55 |
| 05 Feb 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 13,787 |
| 02 Feb 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.83 | 346 |
| 01 Feb 2024 | 26.29 | 26.34 | 26.07 | 26.08 | 26.08 | 59,834 |
| 31 Jan 2024 | 26.43 | 26.48 | 26.11 | 26.11 | 26.11 | 3,990 |
| 30 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.