Grizzle Growth ETF Historical Data - DARP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Grizzle Growth ETF (DARP)
Grizzle Growth ETF (DARP) Historical

Grizzle Growth ETF (DARP)

34.1518

0.0063

(0.02%)

Closed February 18 3:00PM

Delayed by 15 minutes

34.1518

0.00

(0.00%)

After Hours: 3:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1018	0.298972099853	34.05	34.1669	33.68	527	33.80062848	SP
4	-0.9582	-2.72913699801	35.11	37	32.32	1078	33.5761803	SP
12	1.4418	4.4078263528	32.71	37	32	2196	33.8378651	SP
26	4.5018	15.1831365936	29.65	37	27.75	1442	32.99326319	SP
52	6.2818	22.5396483674	27.87	37	26.9	1303	31.83773991	SP
156	9.154	36.6192224916	24.9978	37	23.2299	2850	26.94434044	SP
260	9.154	36.6192224916	24.9978	37	23.2299	2850	26.94434044	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739921400	34.1518	0.01	0.02	34.15	34.1518	34.15	264
1739575800	34.1455	-0.02	-0.06	34.1455	34.1455	34.1455	54
1739489400	34.1669	0.46	1.37	33.9	34.1669	33.9	160
1739403000	33.7062	-0.32	-0.93	33.85	33.85	33.68	1571
1739316600	34.0215	-0.18	-0.53	34.05	34.05	34.0215	322
1739230200	34.2011	0.69	2.06	33.65	34.2011	33.65	434
1738971000	33.5111	-0.34	-1.00	34.04	34.04	33.43	4829
1738884600	33.8482	0.18	0.55	34.02	34.02	33.73	1200
1738798200	33.6635	0.26	0.78	33.36	33.6635	33.36	1605
1738711800	33.4046	0.4	1.22	32.77	33.4276	32.77	671
1738625400	33.0005	-0.38	-1.13	32.619999	33.0005	32.619999	54
1738366200	33.3765	-0.24	-0.71	33.88	34.01	33.3765	198
1738279800	33.6136	0.38	1.15	33.7	33.7	33.53	378
1738193400	33.232	0.02	0.06	33.62	33.62	33.1	1385
1738107000	33.2105	0.65	1.98	33.09	33.2105	32.7	1287
1738020600	32.5645	-2.66	-7.56	37	37	32.32	2922
1737761400	35.2286	-0.3	-0.85	35.39	35.39	35.215	617
1737675000	35.529	0	0.00	35.529	35.529	35.529	0
1737588600	35.529	0.48	1.37	35.5	35.725	35.5	485
1737502200	35.05	0.53	1.55	34.81	35.05	34.81	779
1737156600	34.5151	0.37	1.08	34.84	34.84	34.47	840
1737070200	34.1447	0.05	0.13	34.3359	34.34	34.1447	3646
1736983800	34.0996	1.08	3.28	33.99	34.16	33.99	5078
1736897400	33.0156	0.02	0.05	33.09	33.09	32.9	902
1736811000	32.9987	-0.45	-1.34	33	33.78	32.6346	9710
1736551800	33.4454	-0.24	-0.73	33.42	33.5	33.1717	3216
1736379000	33.69	-0.2	-0.60	33.75	33.7501	33.65	5637
1736292600	33.8926	-0.71	-2.04	35	35	33.8	2769
1736206200	34.5991	1.07	3.18	34.66	34.66	34.53	2678
1735947000	33.531999	0.8	2.43	33.265	33.531999	33.265	74
1735860600	32.7367	0.36	1.11	32.8574	32.8574	32.39	954
1735687800	32.3772	-0.44	-1.33	32.509999	32.68	32.3772	551
1735601400	32.8145	-0.02	-0.07	32.86	32.86	32.729999	499
1735342200	32.8371	-0.5	-1.50	33.369999	33.369999	32.8371	83
1735255800	33.336399	-0	-0.01	32	33.336399	32	346
1735077840	33.3385	0.2	0.60	34.93	34.93	33.3385	91
1734996600	33.139	-0.13	-0.39	32.75	33.139	32.75	25
1734737400	33.27	0.55	1.68	32.75	33.27	32.75	684
1734651000	32.7216	-0.49	-1.48	32.979999	32.979999	32.7216	124
1734564600	33.211799	-1.01	-2.94	34.22	34.44	33.211799	166
1734478200	34.2172	-0.11	-0.32	34	34.2299	34	242
1734391800	34.328	0.32	0.93	34.49	34.49	34.3	889
1734132600	34.0104	-0.16	-0.48	34.17	34.17	34.0104	225
1734046200	34.1744	-0.26	-0.77	34.23	34.23	34.1744	405
1733959800	34.438	0.85	2.54	33.62	34.438	33.62	2041
1733873400	33.5863	-0.33	-0.98	33.71	33.7101	33.5863	298
1733787000	33.917	-0.43	-1.25	34.23	34.23	33.917	146
1733527800	34.346	0.3	0.87	34.23	34.35	34.22	5314
1733441400	34.05	-0.29	-0.84	34.31	34.36	34.05	42480
1733355000	34.3383	0.59	1.74	33.65	34.38	33.65	1084
1733268600	33.7516	0.29	0.87	33.47	33.7516	33.47	891
1733182200	33.4596	0.2	0.60	33.22	33.4596	33.22	2034
1732917840	33.259099	0.47	1.43	33.22	33.259099	33.22	101
1732750200	32.7917	-0.16	-0.49	32.54	32.7917	32.54	117
1732663800	32.9545	-0.03	-0.09	32.71	32.9545	32.71	244
1732577400	32.9839	-0.27	-0.82	33.189999	33.189999	32.97	386
1732318200	33.2567	-0.19	-0.58	33.33	33.33	33.2567	107
1732231800	33.4497	0.35	1.07	33	33.4497	33	322
1732145400	33.0951	-0.43	-1.28	33.15	33.24	32.9739	711
1732059000	33.5234	0.65	1.99	33.5234	33.5234	33.5234	88

Grizzle Growth ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions