NYSE Arca · DARP · ETF
Grizzle Growth ETF (DARP) ETF price history
Every NYSE Arca trading session of Grizzle Growth ETF from Dec 17, 2021 to Sep 29, 2026: 1,199 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.
DARP adjusted close, 2021 to 2026
- $60.42
- All time high, 2026
- $61.76
- 52 week high, $38.85 low
- 1,199
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DARP key facts
- Grizzle Growth ETF (DARP) closed at $57.95 on Sep 29, 2026 on NYSE Arca.
- DARP's all time high close is $60.42, set on Jun 2, 2026; its all time low close is $19.05 on Dec 28, 2022.
- DARP's 52 week range is $38.85 to $61.76.
- DARP returned +41.5% over the year to Sep 29, 2026.
- Since Dec 17, 2021 DARP returned +140%, +20.1% a year compounded.
- DARP's deepest drawdown was -30.3% from Jan 22, 2025 to Apr 8, 2025.
- DataCedar holds 1,199 daily sessions of DARP history from Dec 17, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DARP price chart, 2021 to 2026
DARP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -0.9% |
| 6 months | +22.8% |
| Year to date | +27.1% |
| 1 year | +41.5% |
| 3 years | +143.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +140.2% |
| Compound annual growth, 4.8 years | +20.1% |
DARP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.42 on Jun 2, 2026
- All time low close
- $19.05 on Dec 28, 2022
- 52 week high
- $61.76 on Jun 2, 2026
- 52 week low
- $38.85 on Oct 3, 2025
- Deepest drawdown
- -30.3% from Jan 22, 2025 to Apr 8, 2025, recovered Jun 27, 2025
- Best single session
- +12.5% on Apr 9, 2025
- Worst single session
- -7.6% on Jan 27, 2025
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2021
- 2.4×
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2022, -20%
DARP 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. 2021 starts on Dec 17, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.36 | $61.76 | $44.99 | $57.95 | +28.2% | 1.9M | 186 |
| 2025 | $32.72 | $48.08 | $24.63 | $45.20 | +40.2% | 775.1K | 250 |
| 2024 | $25.67 | $33.70 | $24.52 | $32.24 | +24.6% | 453.1K | 252 |
| 2023 | $19.21 | $26.57 | $19.13 | $25.87 | +33.3% | 639.7K | 250 |
| 2022 | $24.22 | $25.24 | $19.05 | $19.41 | -19.9% | 143.4K | 251 |
| 2021 | $23.16 | $24.70 | $22.94 | $24.22 | n/a | 61.1K | 10 |
DARP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $57.95 | +1.4% |
| August 2026 | $57.14 | +4.4% |
| July 2026 | $54.73 | -8.7% |
| June 2026 | $59.96 | +3.2% |
| May 2026 | $58.08 | +6.2% |
| April 2026 | $54.69 | +16.0% |
| March 2026 | $47.13 | -6.9% |
| February 2026 | $50.61 | +1.5% |
| January 2026 | $49.86 | +10.3% |
| December 2025 | $45.20 | +1.5% |
| November 2025 | $44.51 | -0.6% |
| October 2025 | $44.80 | +8.3% |
About the DARP data
Daily bars. 1,199 sessions from Dec 17, 2021 to Sep 29, 2026, one row per NYSE Arca 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 NYSE Arca 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 17, 2021, 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/DARP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DABS DoubleLine Asset-Backed Securities ETF
- DACL REX Defensive Autocallable Income ETF
- DAMD Defiance Daily Target 2X Short AMD ETF
- DANA Dana Limited Volatility ETF
- DAT ProShares Big Data Refiners ETF
- DBA Invesco DB Agriculture Fund
- DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
- DBB Invesco DB Base Metals Fund
Common questions
DARP share price history
