Tidal Trust II Grizzle Growth ETF Junk (DARP)

DARP
🏛️ 美国 →
40.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 32.66 32.68 32.38 32.38 0.0M
2024-12-30 32.76 32.81 32.73 32.81 0.0M
2024-12-27 32.84 32.84 32.84 32.84 0.0M
2024-12-26 33.24 33.34 33.24 33.34 0.0M
2024-12-24 33.34 33.34 33.34 33.34 0.0M
2024-12-23 33.14 33.14 33.14 33.14 0.0M
2024-12-20 32.75 33.27 32.75 33.27 0.0M
2024-12-19 32.72 32.72 32.72 32.72 0.0M
2024-12-18 34.44 34.44 33.21 33.21 0.0M
2024-12-17 34.23 34.23 34.22 34.22 0.0M
2024-12-16 34.49 34.49 34.30 34.33 0.0M
2024-12-13 34.17 34.17 34.01 34.01 0.0M
2024-12-12 34.23 34.23 34.17 34.17 0.0M
2024-12-11 33.62 34.44 33.62 34.44 0.0M
2024-12-10 33.71 33.71 33.59 33.59 0.0M
2024-12-09 33.92 33.92 33.92 33.92 0.0M
2024-12-06 34.23 34.35 34.22 34.35 0.0M
2024-12-05 34.36 34.36 34.05 34.05 0.0M
2024-12-04 34.16 34.38 34.16 34.34 0.0M
2024-12-03 33.47 33.75 33.47 33.75 0.0M
2024-12-02 33.41 33.46 33.38 33.46 0.0M
2024-11-29 33.22 33.26 33.22 33.26 0.0M
2024-11-27 32.79 32.79 32.79 32.79 0.0M
2024-11-26 32.71 32.95 32.71 32.95 0.0M
2024-11-25 32.97 32.98 32.97 32.98 0.0M
2024-11-22 33.29 33.29 33.26 33.26 0.0M
2024-11-21 33.05 33.45 33.00 33.45 0.0M
2024-11-20 33.16 33.24 32.97 33.10 0.0M
2024-11-19 33.52 33.52 33.52 33.52 0.0M
2024-11-18 32.56 32.89 32.56 32.87 0.0M
2024-11-15 32.58 32.68 32.45 32.62 0.0M
2024-11-14 33.31 33.31 33.31 33.31 0.0M
2024-11-13 33.36 33.36 33.36 33.36 0.0M
2024-11-12 33.96 33.96 33.85 33.95 0.0M
2024-11-11 33.86 33.86 33.86 33.86 0.0M
2024-11-08 33.87 34.00 33.87 34.00 0.0M
2024-11-07 33.83 34.26 33.83 34.26 0.0M
2024-11-06 32.84 33.43 32.84 33.43 0.0M
2024-11-05 32.55 32.55 32.55 32.55 0.0M
2024-11-04 32.14 32.14 32.03 32.03 0.0M
2024-11-01 32.01 32.02 31.88 32.02 0.0M
2024-10-31 32.05 32.05 32.05 32.05 0.0M
2024-10-30 33.35 33.35 33.03 33.03 0.0M
2024-10-29 33.20 33.29 33.20 33.29 0.0M
2024-10-28 33.06 33.06 33.06 33.06 0.0M
2024-10-25 33.07 33.07 33.07 33.07 0.0M
2024-10-24 32.76 32.86 32.76 32.86 0.0M
2024-10-23 32.95 32.95 32.62 32.62 0.0M
2024-10-22 33.32 33.34 33.26 33.34 0.0M
2024-10-21 33.26 33.26 33.26 33.26 0.0M
2024-10-18 33.05 33.05 33.05 33.05 0.0M
2024-10-17 33.04 33.05 32.88 32.88 0.0M
2024-10-16 32.41 32.63 32.41 32.63 0.0M
2024-10-15 32.46 32.46 32.22 32.22 0.0M
2024-10-14 33.07 33.23 33.07 33.09 0.0M
2024-10-11 32.72 32.81 32.59 32.76 0.0M
2024-10-10 32.49 32.54 32.31 32.43 0.0M
2024-10-09 32.21 32.31 32.21 32.31 0.0M
2024-10-08 32.02 32.21 32.01 32.21 0.0M
2024-10-07 32.20 32.20 31.84 31.84 0.0M
2024-10-04 31.53 31.90 31.53 31.90 0.0M
2024-10-03 31.53 31.53 31.53 31.53 0.0M
2024-10-02 31.16 31.24 30.93 30.93 0.0M
2024-10-01 30.98 30.98 30.98 30.98 0.0M
2024-09-30 31.29 31.43 31.29 31.43 0.0M
2024-09-27 31.59 31.65 31.59 31.59 0.0M
2024-09-26 31.85 31.85 31.85 31.85 0.0M
2024-09-25 31.25 31.43 31.25 31.43 0.0M
2024-09-24 31.04 31.13 31.04 31.13 0.0M
2024-09-23 30.67 30.67 30.67 30.67 0.0M
2024-09-20 30.80 30.80 30.51 30.51 0.0M
2024-09-19 30.71 30.71 30.56 30.56 0.0M
2024-09-18 29.95 29.95 29.62 29.62 0.0M
2024-09-17 29.76 29.76 29.76 29.76 0.0M
2024-09-16 29.58 29.67 29.58 29.67 0.0M
2024-09-13 29.88 29.90 29.88 29.90 0.0M
2024-09-12 29.69 29.69 29.69 29.69 0.0M
2024-09-11 28.32 29.43 28.32 29.43 0.0M
2024-09-10 28.12 28.35 28.12 28.35 0.0M
2024-09-09 28.16 28.16 28.10 28.10 0.0M
2024-09-06 28.00 28.00 27.75 27.83 0.0M
2024-09-05 28.69 28.70 28.60 28.60 0.0M
2024-09-04 28.86 28.86 28.55 28.55 0.0M
2024-09-03 29.30 29.30 29.10 29.25 0.0M
2024-08-30 30.21 30.21 30.21 30.21 0.0M
2024-08-29 30.30 30.30 30.00 30.00 0.0M
2024-08-28 30.27 30.35 30.27 30.35 0.0M
2024-08-27 30.75 30.75 30.75 30.75 0.0M
2024-08-26 30.75 30.75 30.75 30.75 0.0M
2024-08-23 31.05 31.20 31.05 31.10 0.0M
2024-08-22 30.56 30.56 30.52 30.52 0.0M
2024-08-21 31.24 31.24 31.24 31.24 0.0M
2024-08-20 30.98 30.98 30.98 30.98 0.0M
2024-08-19 31.05 31.05 31.05 31.05 0.0M
2024-08-16 30.65 30.65 30.65 30.65 0.0M
2024-08-15 30.56 30.56 30.56 30.56 0.0M
2024-08-14 29.59 29.76 29.59 29.76 0.0M
2024-08-13 29.49 29.61 29.49 29.61 0.0M
2024-08-12 28.89 28.89 28.89 28.89 0.0M
2024-08-09 28.62 28.62 28.62 28.62 0.0M
2024-08-08 28.40 28.46 28.40 28.46 0.0M
2024-08-07 27.55 27.55 27.55 27.55 0.0M
2024-08-06 27.88 28.25 27.62 28.02 0.0M
2024-08-05 27.21 27.84 27.21 27.54 0.0M
2024-08-02 28.51 28.77 28.51 28.64 0.0M
2024-08-01 32.04 32.04 29.48 29.48 0.0M
2024-07-31 30.50 30.69 30.50 30.67 0.0M
2024-07-30 29.33 29.47 29.33 29.46 0.0M
2024-07-29 30.54 30.54 30.08 30.08 0.0M
2024-07-26 30.03 30.26 30.03 30.24 0.0M
2024-07-25 29.59 30.26 29.59 29.94 0.0M
2024-07-24 30.75 30.75 30.39 30.39 0.0M
2024-07-23 31.93 31.93 31.72 31.76 0.0M
2024-07-22 31.65 31.95 31.65 31.93 0.0M
2024-07-19 31.38 31.38 31.23 31.23 0.0M
2024-07-18 32.08 32.08 31.29 31.43 0.0M
2024-07-17 31.84 31.84 31.82 31.82 0.0M
2024-07-16 33.16 33.22 33.16 33.22 0.0M
2024-07-15 33.32 33.33 33.19 33.26 0.0M
2024-07-12 33.28 33.28 33.28 33.28 0.0M
2024-07-11 33.52 33.52 33.06 33.13 0.0M
2024-07-10 33.76 33.81 33.76 33.81 0.0M
2024-07-09 33.23 33.23 33.23 33.23 0.0M
2024-07-08 33.15 33.15 33.15 33.15 0.0M
2024-07-05 33.18 33.18 33.18 33.18 0.0M
2024-07-03 32.93 32.94 32.93 32.94 0.0M
2024-07-02 32.15 32.39 32.15 32.39 0.0M
2024-07-01 31.84 32.20 31.67 32.20 0.0M
2024-06-28 32.15 32.15 32.15 32.15 0.0M
2024-06-27 32.32 32.32 32.32 32.32 0.0M
2024-06-26 32.26 32.26 32.13 32.19 0.0M
2024-06-25 31.80 32.23 31.80 32.23 0.0M
2024-06-24 31.78 31.78 31.57 31.57 0.0M
2024-06-21 32.21 32.37 32.16 32.24 0.0M
2024-06-20 32.57 32.73 32.57 32.73 0.0M
2024-06-18 32.98 32.98 32.95 32.95 0.0M
2024-06-17 32.28 32.66 32.28 32.66 0.0M
2024-06-14 32.50 32.50 32.34 32.48 0.0M
2024-06-13 32.58 32.58 32.37 32.56 0.0M
2024-06-12 32.14 32.65 32.14 32.40 0.0M
2024-06-11 31.68 31.85 31.66 31.85 0.0M
2024-06-10 32.13 32.13 32.08 32.08 0.0M
2024-06-07 32.09 32.10 31.80 31.85 0.0M
2024-06-06 32.00 32.06 31.98 32.04 0.0M
2024-06-05 31.51 31.99 31.51 31.99 0.0M
2024-06-04 31.05 31.09 30.95 31.09 0.0M
2024-06-03 31.12 31.25 31.12 31.25 0.0M
2024-05-31 30.57 30.90 30.57 30.90 0.0M
2024-05-30 31.54 31.54 31.16 31.17 0.0M
2024-05-29 31.80 31.80 31.62 31.63 0.0M
2024-05-28 31.81 31.96 31.55 31.96 0.0M
2024-05-24 31.01 31.31 30.85 31.31 0.0M
2024-05-23 31.11 31.11 30.60 30.60 0.0M
2024-05-22 30.55 30.55 30.31 30.35 0.0M
2024-05-21 30.66 30.66 30.56 30.60 0.0M
2024-05-20 30.45 30.45 30.45 30.45 0.0M
2024-05-17 30.14 30.14 30.14 30.14 0.0M
2024-05-16 30.03 30.03 30.03 30.03 0.0M
2024-05-15 29.93 30.22 29.82 30.22 0.0M
2024-05-14 29.35 29.55 29.20 29.55 0.0M
2024-05-13 29.18 29.18 29.17 29.17 0.0M
2024-05-09 29.19 29.19 29.19 29.19 0.0M
2024-05-08 29.21 29.21 29.21 29.21 0.0M
2024-05-07 29.48 29.49 29.38 29.38 0.0M
2024-05-06 29.43 29.59 29.43 29.59 0.0M
2024-05-03 29.13 29.13 29.13 29.13 0.0M
2024-05-02 28.18 28.45 28.18 28.45 0.0M
2024-05-01 27.88 28.21 27.88 28.18 0.0M
2024-04-30 28.34 28.34 28.34 28.34 0.0M
2024-04-29 29.13 29.13 29.13 29.13 0.0M
2024-04-26 29.17 29.17 29.17 29.17 0.0M
2024-04-25 28.34 28.34 28.34 28.34 0.0M
2024-04-24 28.33 28.33 28.33 28.33 0.0M
2024-04-23 28.44 28.44 28.44 28.44 0.0M
2024-04-22 27.85 27.90 27.85 27.90 0.0M
2024-04-19 27.94 27.94 27.46 27.46 0.0M
2024-04-18 28.41 28.41 28.41 28.41 0.0M
2024-04-17 28.46 28.46 28.46 28.46 0.0M
2024-04-16 28.89 28.95 28.89 28.95 0.0M
2024-04-15 28.87 28.87 28.87 28.87 0.0M
2024-04-12 29.48 29.48 29.48 29.48 0.0M
2024-04-11 30.16 30.16 30.16 30.16 0.0M
2024-04-10 29.62 29.62 29.62 29.62 0.0M
2024-04-09 29.73 29.73 29.37 29.52 0.0M
2024-04-08 29.73 29.73 29.73 29.73 0.0M
2024-04-05 29.69 29.69 29.69 29.69 0.0M
2024-04-04 29.69 29.69 29.24 29.24 0.0M
2024-04-03 29.74 29.74 29.74 29.74 0.0M
2024-04-02 29.47 29.51 29.47 29.51 0.0M
2024-04-01 29.71 29.81 29.71 29.81 0.0M
2024-03-28 29.59 29.59 29.59 29.59 0.0M
2024-03-27 29.48 29.48 29.48 29.48 0.0M
2024-03-26 29.60 29.60 29.60 29.60 0.0M
2024-03-25 29.88 30.02 29.84 29.84 0.0M
2024-03-22 29.87 29.87 29.77 29.77 0.0M
2024-03-21 29.64 29.64 29.64 29.64 0.0M
2024-03-20 29.39 29.39 29.39 29.39 0.0M
2024-03-19 28.43 28.92 28.43 28.92 0.0M
2024-03-18 29.02 29.02 29.02 29.02 0.0M
2024-03-15 28.78 28.78 28.74 28.74 0.0M
2024-03-14 29.25 29.28 28.82 28.82 0.0M
2024-03-13 29.05 29.05 29.05 29.05 0.0M
2024-03-12 29.22 29.22 29.22 29.22 0.0M
2024-03-11 28.70 28.80 28.59 28.59 0.0M
2024-03-08 29.16 29.16 29.16 29.16 0.0M
2024-03-07 29.70 29.70 29.70 29.70 0.0M
2024-03-06 29.19 29.19 29.19 29.19 0.0M
2024-03-05 28.86 28.95 28.64 28.64 0.0M
2024-03-04 29.32 29.32 29.32 29.32 0.0M
2024-03-01 29.00 29.29 29.00 29.29 0.0M
2024-02-29 28.72 28.72 28.72 28.72 0.0M
2024-02-28 28.24 28.24 28.19 28.19 0.0M
2024-02-27 28.31 28.31 28.31 28.31 0.0M
2024-02-26 28.33 28.33 28.09 28.09 0.0M
2024-02-23 28.14 28.35 28.02 28.02 0.0M
2024-02-22 27.50 27.50 27.50 27.50 0.0M
2024-02-21 26.96 26.96 26.96 26.96 0.0M
2024-02-20 27.87 27.98 26.97 27.05 0.0M
2024-02-16 27.68 27.68 27.68 27.68 0.0M
2024-02-15 27.78 27.78 27.78 27.78 0.0M
2024-02-14 27.68 27.68 27.68 27.68 0.0M
2024-02-13 27.12 27.12 27.12 27.12 0.0M
2024-02-12 27.71 27.71 27.71 27.71 0.0M
2024-02-09 27.50 27.50 27.50 27.50 0.0M
2024-02-08 27.19 27.19 27.19 27.19 0.0M
2024-02-07 26.96 26.96 26.96 26.96 0.0M
2024-02-06 26.57 26.57 26.57 26.57 0.0M
2024-02-05 26.59 26.59 26.56 26.56 0.0M
2024-02-02 26.85 26.85 26.83 26.83 0.0M
2024-02-01 26.29 26.34 26.07 26.08 0.1M
2024-01-31 26.43 26.48 26.11 26.11 0.0M
2024-01-30 26.85 26.85 26.85 26.85 0.0M
2024-01-29 26.71 26.99 26.71 26.99 0.0M
2024-01-26 26.55 26.55 26.45 26.55 0.0M
2024-01-25 26.54 26.54 26.47 26.47 0.0M
2024-01-24 26.47 26.47 26.47 26.47 0.0M
2024-01-23 26.17 26.17 26.17 26.17 0.0M
2024-01-22 26.08 26.10 26.08 26.10 0.0M
2024-01-19 26.02 26.02 26.02 26.02 0.0M
2024-01-18 25.82 25.82 25.51 25.51 0.0M
2024-01-17 25.55 25.60 25.55 25.60 0.0M
2024-01-16 25.92 25.92 25.78 25.78 0.0M
2024-01-12 25.91 25.91 25.91 25.91 0.0M
2024-01-11 26.05 26.11 26.05 26.11 0.0M
2024-01-10 26.02 26.30 26.02 26.25 0.0M
2024-01-09 26.11 26.16 26.03 26.10 0.0M
2024-01-08 26.16 26.34 26.15 26.34 0.0M
2024-01-05 25.75 25.75 25.60 25.63 0.0M
2024-01-04 25.09 25.68 25.09 25.64 0.0M
2024-01-03 25.71 25.71 25.71 25.71 0.0M
2024-01-02 26.27 26.27 26.12 26.12 0.0M