MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GROZ — Zacks Focus Growth ETF
Cboe BZXZacks Focus Growth ETF
$34.23
+0.36(+1.06%)
- O
- 34.27
- H
- 34.38
- L
- 34.22
- V
- 6.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.23
Period Return+60.3%
Period High$34.38
Period Low$21.23
Avg Daily Volume18.5K
Total Trading Days365
GROZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.27 | $34.38 | $34.22 | $34.23 | +$0.36 | +1.06% | 6,828 | $34.29 | $34.22 $34.38 |
| Oct 1, 2026 | $33.95 | $34.05 | $33.70 | $33.87 | +$0.04 | +0.12% | 49,321 | $33.85 | $33.70 $34.05 |
| Sep 30, 2026 | $33.99 | $34.10 | $33.83 | $33.83 | +$0.01 | +0.04% | 16,559 | $34.03 | $33.83 $34.10 |
| Sep 29, 2026 | $33.86 | $33.92 | $33.78 | $33.82 | +$0.06 | +0.17% | 9,501 | $33.83 | $33.78 $33.92 |
| Sep 28, 2026 | $33.97 | $33.97 | $33.71 | $33.76 | $-0.39 | -1.13% | 9,529 | $33.84 | $33.71 $33.97 |
| Sep 25, 2026 | $34.08 | $34.18 | $33.95 | $34.15 | +$0.24 | +0.70% | 14,353 | $34.06 | $33.95 $34.18 |
| Sep 24, 2026 | $33.62 | $33.94 | $33.62 | $33.91 | +$0.08 | +0.23% | 15,121 | $33.73 | $33.62 $33.94 |
| Sep 23, 2026 | $34.18 | $34.31 | $33.79 | $33.83 | $-0.31 | -0.91% | 69,983 | $33.88 | $33.79 $34.31 |
| Sep 22, 2026 | $34.21 | $34.21 | $34.06 | $34.14 | +$0.11 | +0.32% | 20,803 | $34.11 | $34.06 $34.21 |
| Sep 21, 2026 | $33.66 | $34.07 | $33.64 | $34.03 | +$0.72 | +2.17% | 12,777 | $33.95 | $33.64 $34.07 |
| Sep 18, 2026 | $33.30 | $33.31 | $33.13 | $33.31 | +$0.18 | +0.54% | 10,330 | $33.18 | $33.13 $33.31 |
| Sep 17, 2026 | $33.10 | $33.13 | $33.01 | $33.13 | +$0.57 | +1.76% | 11,258 | $33.07 | $33.01 $33.13 |
| Sep 16, 2026 | $32.75 | $32.84 | $32.39 | $32.56 | +$0.05 | +0.16% | 23,228 | $32.71 | $32.39 $32.84 |
| Sep 15, 2026 | $32.69 | $32.71 | $32.46 | $32.51 | $-0.20 | -0.61% | 24,621 | $32.60 | $32.46 $32.71 |
| Sep 14, 2026 | $32.76 | $32.87 | $32.53 | $32.71 | $-0.39 | -1.17% | 22,985 | $32.69 | $32.53 $32.87 |
| Sep 11, 2026 | $33.03 | $33.22 | $33.03 | $33.10 | +$0.43 | +1.31% | 6,271 | $33.17 | $33.03 $33.22 |
| Sep 10, 2026 | $32.67 | $32.76 | $32.66 | $32.67 | $-0.29 | -0.88% | 11,398 | $32.72 | $32.66 $32.76 |
| Sep 9, 2026 | $33.05 | $33.06 | $32.93 | $32.96 | $-0.08 | -0.25% | 9,281 | $33.01 | $32.93 $33.06 |
| Sep 8, 2026 | $33.10 | $33.16 | $33.01 | $33.04 | $-0.12 | -0.35% | 41,312 | $33.07 | $33.01 $33.16 |
| Sep 4, 2026 | $33.20 | $33.27 | $33.06 | $33.16 | +$0.00 | +0.01% | 8,189 | $33.15 | $33.06 $33.27 |
| Sep 3, 2026 | $32.85 | $33.21 | $32.85 | $33.15 | +$0.44 | +1.36% | 15,507 | $33.01 | $32.85 $33.21 |
| Sep 2, 2026 | $32.58 | $32.71 | $32.58 | $32.71 | +$0.24 | +0.73% | 23,659 | $32.65 | $32.58 $32.71 |
| Sep 1, 2026 | $32.29 | $32.62 | $32.29 | $32.47 | $-0.32 | -0.98% | 63,454 | $32.49 | $32.29 $32.62 |
| Aug 31, 2026 | $32.76 | $32.81 | $32.67 | $32.79 | $-0.09 | -0.27% | 23,039 | $32.75 | $32.67 $32.81 |
| Aug 28, 2026 | $33.16 | $33.21 | $32.86 | $32.88 | $-0.17 | -0.50% | 4,747 | $32.96 | $32.86 $33.21 |
| Aug 27, 2026 | $32.97 | $33.07 | $32.88 | $33.05 | +$0.31 | +0.93% | 14,385 | $32.97 | $32.88 $33.07 |
| Aug 26, 2026 | $32.69 | $32.79 | $32.63 | $32.74 | +$0.04 | +0.13% | 22,626 | $32.73 | $32.63 $32.79 |
| Aug 25, 2026 | $32.76 | $32.84 | $32.58 | $32.70 | +$0.21 | +0.65% | 22,178 | $32.76 | $32.58 $32.84 |
| Aug 24, 2026 | $32.39 | $32.59 | $32.39 | $32.49 | $-0.27 | -0.83% | 15,676 | $32.53 | $32.39 $32.59 |
| Aug 21, 2026 | $32.98 | $32.98 | $32.59 | $32.76 | +$0.15 | +0.46% | 56,075 | $32.73 | $32.59 $32.98 |