Cboe BZX · GROZ · ETF
Zacks Focus Growth ETF (GROZ) ETF price history
Every Cboe BZX trading session of Zacks Focus Growth ETF from Dec 5, 2024 to Sep 28, 2026: 453 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GROZ adjusted close, 2024 to 2026
- $34.15
- All time high, 2026
- $34.31
- 52 week high, $26.43 low
- 453
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GROZ key facts
- Zacks Focus Growth ETF (GROZ) closed at $33.76 on Sep 28, 2026 on Cboe BZX.
- GROZ's all time high close is $34.15, set on Sep 25, 2026; its all time low close is $19.87 on Apr 8, 2025.
- GROZ's 52 week range is $26.43 to $34.31.
- GROZ returned +16.2% over the year to Sep 28, 2026.
- Since Dec 5, 2024 GROZ returned +34%, +17.4% a year compounded.
- GROZ's deepest drawdown was -23.3% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 453 daily sessions of GROZ history from Dec 5, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GROZ price chart, 2024 to 2026
GROZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +9.7% |
| 6 months | +26.0% |
| Year to date | +12.5% |
| 1 year | +16.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 5, 2024 | +33.8% |
| Compound annual growth, 1.8 years | +17.4% |
GROZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.15 on Sep 25, 2026
- All time low close
- $19.87 on Apr 8, 2025
- 52 week high
- $34.31 on Sep 23, 2026
- 52 week low
- $26.43 on Mar 30, 2026
- Deepest drawdown
- -23.3% from Jan 23, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +11.7% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2025, +20%
GROZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.11 | $34.31 | $26.43 | $33.76 | +13.3% | 4.6M | 185 |
| 2025 | $24.71 | $30.97 | $19.25 | $29.80 | +20.3% | 3M | 250 |
| 2024 | $25.23 | $26.34 | $24.78 | $24.78 | n/a | 281.3K | 18 |
GROZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.76 | +3.0% |
| August 2026 | $32.79 | +3.1% |
| July 2026 | $31.80 | +0.1% |
| June 2026 | $31.78 | -2.6% |
| May 2026 | $32.63 | +6.3% |
| April 2026 | $30.71 | +11.4% |
| March 2026 | $27.57 | -5.2% |
| February 2026 | $29.07 | -2.1% |
| January 2026 | $29.68 | -0.4% |
| December 2025 | $29.80 | -1.1% |
| November 2025 | $30.13 | -1.3% |
| October 2025 | $30.54 | +4.1% |
About the GROZ data
Daily bars. 453 sessions from Dec 5, 2024 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GROZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GOP Subversive Congressional Republicans Trading ETF
- GOVM iShares 1-10 Year Treasury Bond ETF
- GOVT iShares U.S. Treasury Bond ETF
- GOVZ iShares 25 Year Treasury STRIPS Bond ETF
- GSEE Goldman Sachs MarketBeta Emerging Markets Equity ETF
- GSEP FT Vest U.S. Equity Moderate Buffer ETF - September
- GSEW Goldman Sachs Equal Weight U.S. Large Cap Equity ETF
- GSID Goldman Sachs MarketBeta International Equity ETF
Common questions
GROZ share price history
