Zacks Focus Growth ETF (NY:GROZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	29.00	29.36	29.00	29.36	9,556	+0.68(+2.36%)
Feb 05, 2026	28.82	28.91	28.53	28.68	40,547	-0.32(-1.09%)
Feb 04, 2026	29.18	29.26	28.84	29.00	12,623	-0.45(-1.53%)
Feb 03, 2026	29.79	29.79	29.29	29.45	16,180	-0.40(-1.34%)
Feb 02, 2026	29.69	29.88	29.64	29.85	4,653	+0.17(+0.57%)
Jan 30, 2026	29.73	29.80	29.55	29.68	22,031	-0.15(-0.50%)
Jan 29, 2026	30.00	30.00	29.35	29.83	28,951	-0.11(-0.37%)
Jan 28, 2026	30.13	30.13	29.72	29.94	40,797	-0.22(-0.73%)
Jan 27, 2026	30.11	30.25	30.11	30.16	22,064	+0.16(+0.53%)
Jan 26, 2026	29.93	30.08	29.93	30.00	16,255	+0.15(+0.50%)
Jan 23, 2026	29.71	29.92	29.64	29.85	9,765	+0.11(+0.38%)
Jan 22, 2026	29.91	29.91	29.61	29.74	9,202	+0.10(+0.32%)
Jan 21, 2026	29.36	29.84	29.36	29.64	30,230	+0.21(+0.71%)
Jan 20, 2026	29.64	29.77	29.42	29.43	8,965	-0.73(-2.42%)
Jan 16, 2026	30.18	30.29	30.06	30.16	17,660	+0.02(+0.07%)
Jan 15, 2026	30.25	30.32	30.09	30.14	19,492	+0.17(+0.57%)
Jan 14, 2026	30.18	30.28	29.84	29.97	8,345	-0.43(-1.41%)
Jan 13, 2026	30.46	30.47	30.27	30.40	11,392	+0.01(+0.03%)
Jan 12, 2026	30.23	30.49	30.23	30.39	7,081	+0.13(+0.43%)
Jan 09, 2026	30.14	30.35	30.07	30.26	9,365	+0.23(+0.78%)
Jan 08, 2026	30.28	30.28	30.00	30.03	10,027	-0.19(-0.63%)
Jan 07, 2026	30.27	30.43	30.11	30.22	18,604	+0.07(+0.22%)
Jan 06, 2026	30.05	30.21	30.01	30.15	67,487	+0.07(+0.23%)
Jan 05, 2026	30.04	30.19	30.04	30.08	9,766	+0.01(+0.03%)
Jan 02, 2026	30.11	30.15	29.66	30.07	7,733	+0.27(+0.91%)
Dec 31, 2025	29.84	30.05	29.80	29.80	8,922	-0.22(-0.73%)
Dec 30, 2025	30.21	30.21	30.02	30.02	9,420	-0.14(-0.46%)
Dec 29, 2025	30.16	30.65	30.11	30.16	8,682	-0.17(-0.55%)
Dec 26, 2025	30.37	30.37	30.33	30.33	2,230	-0.02(-0.05%)
Dec 24, 2025	30.97	30.97	30.26	30.34	7,523	+0.04(+0.12%)
Dec 23, 2025	30.04	30.31	30.04	30.31	12,261	+0.18(+0.60%)
Dec 22, 2025	30.04	30.13	29.97	30.13	11,241	+0.22(+0.74%)
Dec 19, 2025	29.56	29.91	29.56	29.91	5,282	+0.34(+1.15%)
Dec 18, 2025	29.43	29.70	29.41	29.57	27,015	+0.44(+1.51%)
Dec 17, 2025	29.54	29.59	29.10	29.13	9,913	-0.55(-1.85%)
Dec 16, 2025	29.52	29.68	29.38	29.68	14,612	+0.05(+0.17%)
Dec 15, 2025	29.67	29.74	29.61	29.63	5,583	-0.29(-0.97%)
Dec 12, 2025	29.94	29.94	29.57	29.92	20,804	-0.14(-0.47%)
Dec 11, 2025	29.92	30.13	29.87	30.06	8,258	-0.02(-0.08%)
Dec 10, 2025	30.04	30.15	29.90	30.08	9,527	-0.01(-0.02%)
Dec 09, 2025	30.07	30.14	30.06	30.09	6,296	-0.04(-0.13%)
Dec 08, 2025	30.18	30.18	30.03	30.13	5,308	-0.05(-0.17%)
Dec 05, 2025	30.14	30.21	30.06	30.18	9,380	-0.21(-0.69%)
Dec 04, 2025	29.94	30.39	29.28	30.39	35,513	+0.38(+1.27%)
Dec 03, 2025	29.99	30.06	29.83	30.01	15,123	-0.04(-0.15%)
Dec 02, 2025	30.16	30.21	30.00	30.05	46,542	+0.10(+0.35%)