DRUP Historical Prices
NYSEARCA: DRUPGranitesharesTechnologyETFUSD
73.25+1.57 (+2.19%)
At close: Oct 8, 2:59 PM ET · Delayed 15 min
DRUP price history
The price history for GraniteShares Nasdaq Select Disruptors (DRUP) on this page begins on October 7, 2019, when the stock closed at $25.59; it most recently closed at $71.68 on October 5, 2026. The highest price in this record is $72.28, reached on October 5, 2026; the latest close is 0.8% below that peak. Across the 6 complete calendar years in the table, DRUP finished higher in 5 and lower in 1. Its best year was 2023 (+41.7%) and its worst was 2022 (-28.5%).
Over roughly 7 years the share price changed +180.1%, a 15.9% compound annual price return (excluding dividends). In the last 12 months alone, DRUP has gained 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DRUP returns
1 week
+1.08%
1 month
+5.84%
3 months
+10.79%
6 months
+31.68%
Year to date
+7.34%
1 year
+7.54%
3 years
+82.16%
5 years
+69.50%
DRUP price return, excluding dividends.
DRUP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.68 | +8.97% |
| 2025 | 65.78 | +14.65% |
| 2024 | 57.37 | +24.99% |
| 2023 | 45.90 | +41.66% |
| 2022 | 32.40 | -28.52% |
| 2021 | 45.33 | +25.74% |
| 2020 | 36.05 | +27.20% |
| 2019* | 28.34 | +10.74% |
DRUP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.43 | 71.68 | 71.68 | 71.68 | -0.83% | |
| 72.28 | 72.28 | 72.28 | 72.28 | +0.65% | |
| 71.81 | 71.81 | 71.81 | 71.81 | +1.08% | |
| 71.02 | 71.04 | 71.02 | 71.04 | +0.18% | |
| 70.82 | 70.91 | 70.82 | 70.91 | +0.03% | |
| 71.54 | 71.54 | 70.89 | 70.89 | +0.34% | |
| 70.51 | 70.65 | 70.51 | 70.65 | -0.10% | |
| 70.39 | 71.00 | 70.39 | 70.72 | -0.75% | |
| 71.70 | 71.70 | 71.25 | 71.25 | -0.54% | |
| 71.07 | 71.64 | 71.07 | 71.64 | +0.79% | |
| 71.08 | 71.08 | 71.08 | 71.08 | +0.07% | |
| 71.02 | 71.02 | 71.02 | 71.02 | +0.02% | |
| 70.36 | 71.04 | 70.36 | 71.01 | +2.67% | |
| 69.05 | 69.50 | 69.05 | 69.16 | -1.21% | |
| 70.01 | 70.01 | 70.01 | 70.01 | +1.19% | |
| 69.55 | 69.55 | 69.15 | 69.18 | -0.05% | |
| 69.17 | 69.22 | 69.17 | 69.22 | -0.50% | |
| 68.60 | 69.57 | 68.60 | 69.57 | +2.63% | |
| 67.79 | 67.82 | 67.78 | 67.79 | +0.54% | |
| 67.38 | 67.42 | 67.38 | 67.42 | -0.57% | |
| 67.86 | 68.00 | 67.81 | 67.81 | +0.13% | |
| 67.84 | 67.84 | 67.72 | 67.72 | -1.63% | |
| 69.46 | 69.46 | 68.81 | 68.85 | -1.59% | |
| 69.56 | 69.96 | 69.56 | 69.96 | +2.08% | |
| 69.10 | 69.10 | 68.53 | 68.53 | -1.04% | |
| 70.07 | 70.07 | 69.21 | 69.25 | -1.89% | |
| 70.28 | 70.59 | 70.23 | 70.59 | +0.01% | |
| 70.48 | 70.58 | 70.19 | 70.58 | -0.20% | |
| 69.49 | 70.99 | 69.42 | 70.72 | +2.68% | |
| 68.88 | 68.88 | 68.88 | 68.88 | +0.25% | |
| 68.71 | 68.71 | 68.71 | 68.71 | -0.01% | |
| 68.71 | 68.71 | 68.71 | 68.71 | -0.58% | |
| 69.11 | 69.11 | 69.11 | 69.11 | +1.44% | |
| 68.13 | 68.13 | 68.13 | 68.13 | -1.63% | |
| 69.13 | 69.27 | 69.05 | 69.27 | +0.91% | |
| 68.67 | 68.69 | 68.64 | 68.64 | +0.14% | |
| 69.31 | 69.32 | 68.54 | 68.54 | -1.37% | |
| 70.70 | 70.71 | 69.50 | 69.50 | -1.60% | |
| 70.39 | 70.62 | 70.12 | 70.62 | +1.31% | |
| 69.84 | 69.84 | 69.64 | 69.71 | -0.39% | |
| 70.30 | 70.30 | 69.88 | 69.98 | -0.41% | |
| 70.21 | 70.27 | 70.21 | 70.27 | +2.11% | |
| 68.79 | 68.82 | 68.53 | 68.82 | +1.87% | |
| 67.56 | 67.56 | 67.56 | 67.56 | -0.31% | |
| 67.77 | 67.77 | 67.76 | 67.77 | -0.39% | |
| 67.80 | 68.03 | 67.80 | 68.03 | +2.41% | |
| 66.43 | 66.43 | 66.43 | 66.43 | +2.51% | |
| 64.80 | 64.80 | 64.80 | 64.80 | +1.79% | |
| 62.95 | 63.66 | 62.95 | 63.66 | +0.29% | |
| 63.47 | 63.48 | 63.47 | 63.48 | +0.18% | |
| 62.65 | 63.36 | 62.65 | 63.36 | +1.39% | |
| 62.08 | 62.49 | 62.08 | 62.49 | +1.84% | |
| 61.37 | 61.49 | 61.36 | 61.36 | +0.84% | |
| 60.85 | 60.85 | 60.85 | 60.85 | -1.47% | |
| 62.07 | 62.10 | 61.76 | 61.76 | -1.91% | |
| 63.04 | 63.04 | 62.96 | 62.96 | -0.71% | |
| 63.56 | 63.56 | 63.41 | 63.41 | +0.05% | |
| 63.47 | 63.47 | 63.19 | 63.38 | -1.09% | |
| 63.95 | 64.27 | 63.95 | 64.08 | -0.09% | |
| 64.38 | 64.38 | 64.14 | 64.14 | +0.05% | |
| 64.05 | 64.10 | 64.05 | 64.10 | -0.23% | |
| 63.56 | 64.25 | 63.56 | 64.25 | -0.12% | |
| 64.98 | 64.98 | 64.24 | 64.33 | -0.57% | |
| 64.70 | 64.70 | 64.70 | 64.70 | +0.86% | |
| 63.99 | 64.15 | 63.98 | 64.15 | -1.10% | |
| 64.95 | 65.26 | 64.86 | 64.86 | +0.61% | |
| 64.44 | 64.46 | 64.44 | 64.46 | +1.12% | |
| 63.81 | 63.81 | 63.51 | 63.75 | +0.65% | |
| 63.41 | 63.41 | 63.34 | 63.34 | +1.97% | |
| 62.07 | 62.12 | 62.07 | 62.12 | +0.40% | |
| 61.85 | 61.89 | 61.82 | 61.88 | +1.76% | |
| 60.82 | 60.82 | 60.81 | 60.81 | +2.60% | |
| 59.51 | 59.51 | 59.27 | 59.27 | -0.70% | |
| 59.81 | 60.34 | 59.68 | 59.68 | -0.33% | |
| 59.46 | 59.89 | 59.46 | 59.88 | +0.51% | |
| 60.44 | 60.44 | 59.27 | 59.58 | -1.58% | |
| 60.70 | 60.70 | 59.77 | 60.53 | +0.28% | |
| 61.54 | 61.56 | 60.36 | 60.36 | -2.38% | |
| 61.67 | 61.93 | 61.67 | 61.83 | -0.64% | |
| 61.84 | 62.39 | 61.84 | 62.23 | +1.67% | |
| 60.99 | 61.21 | 60.99 | 61.21 | -0.62% | |
| 61.20 | 61.59 | 61.20 | 61.59 | +0.17% | |
| 62.01 | 62.01 | 61.49 | 61.49 | -1.25% | |
| 63.57 | 63.57 | 62.27 | 62.27 | -1.11% | |
| 63.06 | 63.16 | 62.97 | 62.97 | -0.82% | |
| 64.49 | 64.49 | 63.39 | 63.49 | -2.85% | |
| 64.99 | 65.73 | 64.98 | 65.35 | +1.14% | |
| 65.53 | 65.53 | 64.51 | 64.61 | -2.27% | |
| 65.47 | 66.11 | 65.46 | 66.11 | -2.41% | |
| 66.07 | 67.84 | 65.94 | 67.75 | +3.75% | |
| 64.92 | 65.30 | 64.92 | 65.30 | +3.22% | |
| 62.95 | 63.36 | 62.95 | 63.26 | +2.48% | |
| 62.31 | 62.31 | 61.73 | 61.73 | -1.35% | |
| 62.50 | 62.74 | 62.09 | 62.57 | +0.23% | |
| 62.09 | 62.43 | 62.09 | 62.43 | +1.23% | |
| 61.36 | 61.67 | 61.20 | 61.67 | -0.12% | |
| 60.95 | 61.75 | 60.63 | 61.75 | +0.73% | |
| 61.82 | 62.30 | 61.30 | 61.30 | -0.38% | |
| 60.56 | 61.56 | 60.56 | 61.53 | +1.46% | |
| 60.10 | 60.96 | 60.10 | 60.65 | +0.73% | |
| 59.63 | 60.37 | 59.63 | 60.21 | +0.84% | |
| 59.13 | 59.71 | 59.10 | 59.71 | +0.56% | |
| 59.33 | 59.43 | 59.33 | 59.38 | -0.21% | |
| 59.58 | 59.95 | 59.30 | 59.51 | -0.84% | |
| 59.88 | 60.01 | 59.25 | 60.01 | -1.06% | |
| 60.07 | 61.01 | 60.07 | 60.65 | +2.57% | |
| 59.23 | 59.40 | 58.98 | 59.13 | -0.25% | |
| 59.34 | 59.34 | 58.79 | 59.28 | +0.26% | |
| 59.13 | 59.13 | 59.13 | 59.13 | +0.77% | |
| 58.29 | 58.68 | 58.11 | 58.68 | +1.94% | |
| 57.44 | 57.56 | 57.11 | 57.56 | +0.09% | |
| 57.16 | 57.51 | 57.16 | 57.51 | -0.44% | |
| 58.09 | 58.09 | 57.77 | 57.77 | -0.56% | |
| 58.06 | 58.33 | 57.98 | 58.09 | +0.36% | |
| 57.19 | 57.88 | 57.19 | 57.88 | +1.26% | |
| 57.21 | 57.32 | 57.16 | 57.16 | -3.49% | |
| 59.23 | 59.23 | 59.23 | 59.23 | +1.83% | |
| 58.93 | 58.93 | 58.16 | 58.16 | -0.16% | |
| 58.09 | 58.38 | 57.87 | 58.26 | +0.26% | |
| 57.94 | 58.29 | 57.94 | 58.11 | +1.18% | |
| 57.69 | 57.69 | 57.38 | 57.43 | +0.71% | |
| 56.05 | 57.04 | 56.05 | 57.03 | +2.64% | |
| 55.36 | 55.83 | 55.36 | 55.56 | +1.24% | |
| 54.61 | 54.88 | 54.61 | 54.88 | +3.38% | |
| 53.48 | 53.48 | 53.08 | 53.08 | -2.48% | |
| 55.74 | 55.74 | 54.29 | 54.43 | -2.47% | |
| 57.02 | 57.02 | 55.81 | 55.81 | +0.90% | |
| 54.94 | 55.31 | 54.94 | 55.31 | +0.07% | |
| 55.68 | 55.68 | 55.09 | 55.27 | +0.27% | |
| 54.52 | 55.12 | 54.52 | 55.12 | +0.04% | |
| 55.01 | 55.10 | 55.01 | 55.10 | +0.67% | |
| 53.96 | 54.74 | 53.95 | 54.74 | +2.94% | |
| 53.53 | 53.53 | 53.12 | 53.17 | +0.64% | |
| 53.94 | 53.94 | 52.83 | 52.83 | -3.34% | |
| 55.58 | 55.58 | 54.66 | 54.66 | -1.29% | |
| 55.93 | 55.93 | 55.38 | 55.38 | +0.16% | |
| 56.63 | 56.63 | 55.29 | 55.29 | -3.28% | |
| 57.30 | 57.30 | 57.16 | 57.16 | +1.22% | |
| 56.29 | 56.47 | 56.29 | 56.47 | -1.68% | |
| 57.34 | 57.43 | 57.34 | 57.43 | -0.36% | |
| 57.78 | 57.78 | 57.64 | 57.64 | -0.94% | |
| 58.40 | 58.40 | 58.19 | 58.19 | +0.28% | |
| 58.03 | 58.03 | 58.03 | 58.03 | +1.01% | |
| 57.33 | 57.51 | 57.33 | 57.45 | -0.91% | |
| 58.02 | 58.12 | 57.98 | 57.98 | -1.33% | |
| 58.38 | 58.76 | 58.38 | 58.76 | -0.36% | |
| 59.84 | 59.84 | 58.97 | 58.97 | -1.19% | |
| 58.84 | 59.68 | 58.84 | 59.68 | +0.32% | |
| 59.33 | 59.50 | 59.33 | 59.49 | -0.17% | |
| 59.38 | 59.59 | 59.24 | 59.59 | +0.88% | |
| 59.25 | 59.32 | 59.07 | 59.07 | +0.82% | |
| 58.00 | 58.59 | 58.00 | 58.59 | +0.17% | |
| 58.25 | 58.61 | 58.08 | 58.49 | +0.47% | |
| 57.39 | 58.22 | 57.39 | 58.22 | -0.50% | |
| 58.51 | 58.51 | 58.51 | 58.51 | +1.31% | |
| 57.57 | 57.75 | 57.57 | 57.75 | +1.95% | |
| 56.44 | 56.91 | 56.33 | 56.65 | +0.98% | |
| 57.61 | 57.61 | 56.10 | 56.10 | -3.08% | |
| 57.90 | 57.92 | 57.83 | 57.88 | -0.18% | |
| 57.83 | 57.99 | 57.83 | 57.99 | -0.30% | |
| 57.31 | 58.23 | 57.31 | 58.16 | +0.89% | |
| 57.64 | 57.64 | 57.64 | 57.64 | -0.98% | |
| 58.42 | 58.42 | 58.21 | 58.21 | +1.06% | |
| 57.60 | 57.60 | 57.60 | 57.60 | -1.32% | |
| 58.03 | 58.38 | 57.96 | 58.37 | -1.54% | |
| 59.95 | 59.95 | 59.28 | 59.28 | +0.13% | |
| 58.18 | 59.36 | 58.18 | 59.21 | +1.42% | |
| 57.75 | 58.38 | 57.75 | 58.38 | +1.49% | |
| 57.98 | 58.58 | 57.52 | 57.52 | -3.13% | |
| 59.38 | 59.38 | 59.38 | 59.38 | -0.50% | |
| 60.38 | 60.38 | 59.68 | 59.68 | -3.76% | |
| 62.27 | 62.49 | 62.01 | 62.01 | -0.08% | |
| 62.30 | 62.33 | 62.02 | 62.06 | -0.95% | |
| 63.94 | 63.94 | 62.06 | 62.65 | -2.94% | |
| 64.99 | 64.99 | 64.55 | 64.55 | -0.74% | |
| 65.57 | 65.57 | 65.03 | 65.03 | -0.36% | |
| 65.37 | 65.37 | 65.27 | 65.27 | +1.05% | |
| 64.59 | 64.59 | 64.59 | 64.59 | +0.23% | |
| 64.45 | 64.45 | 64.45 | 64.45 | +1.66% | |
| 63.19 | 63.74 | 63.19 | 63.40 | +0.53% | |
| 63.15 | 63.50 | 63.06 | 63.06 | -1.99% | |
| 64.69 | 64.75 | 64.34 | 64.34 | -0.43% | |
| 64.96 | 64.96 | 64.62 | 64.62 | -0.98% | |
| 65.55 | 65.55 | 65.10 | 65.26 | -1.48% | |
| 66.12 | 66.24 | 66.12 | 66.24 | -1.14% | |
| 66.80 | 67.00 | 66.79 | 67.00 | -0.35% | |
| 67.30 | 67.34 | 67.23 | 67.23 | -0.07% | |
| 67.46 | 67.46 | 67.28 | 67.28 | -1.51% | |
| 67.96 | 68.48 | 67.89 | 68.31 | +1.25% | |
| 66.69 | 67.47 | 66.68 | 67.47 | +1.88% | |
| 66.45 | 66.45 | 66.22 | 66.22 | +0.68% | |
| 65.83 | 65.83 | 65.50 | 65.78 | -1.50% | |
| 67.05 | 67.05 | 66.78 | 66.78 | -0.84% | |
| 67.29 | 67.45 | 67.29 | 67.35 | -0.13% | |
| 67.57 | 67.57 | 67.33 | 67.43 | -0.37% | |
| 67.60 | 67.68 | 67.57 | 67.68 | +0.03% | |
| 67.55 | 67.66 | 67.55 | 67.66 | -0.25% | |
| 67.47 | 67.89 | 67.47 | 67.83 | +0.69% | |
| 67.72 | 67.72 | 67.37 | 67.37 | +0.07% | |
| 67.09 | 67.37 | 67.09 | 67.32 | +1.05% | |
| 66.86 | 66.86 | 66.55 | 66.62 | +1.33% | |
| 66.60 | 66.60 | 65.74 | 65.74 | -1.44% | |
| 66.71 | 66.71 | 66.71 | 66.71 | +0.42% | |
| 66.49 | 66.51 | 66.43 | 66.43 | -0.95% | |
| 68.03 | 68.03 | 66.78 | 67.07 | -1.75% | |
| 68.17 | 68.26 | 68.17 | 68.26 | -0.16% | |
| 67.83 | 68.49 | 67.83 | 68.37 | +0.57% | |
| 67.95 | 68.14 | 67.95 | 67.99 | -0.16% | |
| 68.45 | 68.45 | 68.03 | 68.10 | -0.44% | |
| 68.37 | 68.40 | 68.37 | 68.40 | +0.88% | |
| 67.79 | 67.80 | 67.71 | 67.80 | -0.16% | |
| 67.67 | 67.91 | 67.66 | 67.91 | +0.27% | |
| 68.00 | 68.00 | 67.57 | 67.73 | +0.89% | |
| 67.58 | 67.60 | 67.13 | 67.13 | -0.82% | |
| 67.50 | 67.69 | 67.50 | 67.69 | +0.62% | |
| 67.28 | 67.46 | 67.27 | 67.27 | -0.22% | |
| 66.43 | 67.42 | 66.43 | 67.42 | +2.02% | |
| 66.09 | 66.09 | 66.09 | 66.09 | +2.50% | |
| 64.47 | 64.47 | 64.47 | 64.47 | +0.46% | |
| 66.81 | 66.81 | 64.18 | 64.18 | -2.15% | |
| 66.19 | 66.19 | 65.59 | 65.59 | +0.28% | |
| 65.51 | 65.54 | 65.41 | 65.41 | -0.76% | |
| 66.48 | 66.48 | 65.87 | 65.91 | -1.05% | |
| 66.61 | 66.61 | 66.61 | 66.61 | -0.02% | |
| 67.02 | 67.02 | 66.62 | 66.62 | -2.06% | |
| 68.04 | 68.04 | 67.81 | 68.02 | -0.36% | |
| 68.00 | 68.26 | 68.00 | 68.26 | +0.30% | |
| 67.77 | 68.06 | 67.77 | 68.06 | +2.33% | |
| 65.86 | 66.51 | 65.86 | 66.51 | +0.14% | |
| 66.57 | 66.73 | 66.30 | 66.42 | -1.18% | |
| 66.85 | 67.38 | 66.85 | 67.21 | +0.41% | |
| 67.54 | 67.69 | 66.94 | 66.94 | -2.12% | |
| 68.75 | 68.75 | 67.91 | 68.38 | -0.11% | |
| 68.25 | 68.46 | 68.25 | 68.46 | +0.81% | |
| 67.76 | 68.62 | 67.76 | 67.91 | -1.10% | |
| 68.70 | 68.88 | 68.41 | 68.67 | -0.19% | |
| 68.86 | 68.86 | 68.80 | 68.80 | +0.04% | |
| 68.78 | 68.78 | 68.78 | 68.78 | +1.47% | |
| 67.74 | 67.86 | 67.74 | 67.78 | +0.86% | |
| 67.17 | 67.20 | 67.17 | 67.20 | +0.96% | |
| 66.71 | 66.71 | 66.56 | 66.56 | -0.32% | |
| 66.55 | 66.89 | 66.55 | 66.78 | +0.35% | |
| 66.36 | 66.55 | 66.36 | 66.55 | +1.70% | |
| 65.24 | 65.43 | 65.24 | 65.43 | +0.47% | |
| 64.67 | 65.87 | 64.67 | 65.13 | -0.46% | |
| 66.01 | 66.01 | 65.43 | 65.43 | +0.31% | |
| 65.04 | 65.59 | 65.04 | 65.23 | -0.65% | |
| 65.42 | 65.65 | 65.42 | 65.65 | +1.83% | |
| 65.14 | 65.14 | 64.47 | 64.47 | -3.27% | |
| 66.58 | 66.68 | 66.35 | 66.65 | — |