Skip to main content
Fundstrat Granny Shots US Large Cap & Income ETF (GRNI)
NYSEARCA: GRNI · Real-Time Price · USD
19.73
-0.31 (-1.55%)
Mar 5, 2026, 4:00 PM EST - Market closed

GRNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.9920.0219.6019.7319.73-1.55%25,866
Mar 4, 202619.9620.0719.7820.0420.041.61%42,481
Mar 3, 202619.6519.7919.4019.7219.72-1.04%41,024
Mar 2, 202619.7520.0819.7519.9319.93-0.10%56,092
Feb 27, 202619.7119.9519.7119.9519.950.15%24,494
Feb 26, 202620.0820.0819.6619.9219.92-1.19%34,851
Feb 25, 202620.2320.2320.0120.1619.990.88%45,694
Feb 24, 202619.7020.0119.7019.9919.820.63%68,232
Feb 23, 202619.9120.0019.6819.8619.70-1.44%24,017
Feb 20, 202619.9420.1519.9420.1519.980.75%19,812
Feb 19, 202619.7520.0019.7520.0019.830.30%21,890
Feb 18, 202619.8920.1319.8019.9419.780.10%32,785
Feb 17, 202619.6619.9919.5719.9219.760.86%65,669
Feb 13, 202619.6519.9919.6019.7519.59-0.20%52,136
Feb 12, 202620.1520.2519.6719.7919.63-1.79%65,739
Feb 11, 202620.3920.4520.0620.1519.98-0.07%40,462
Feb 10, 202620.3220.3720.1320.1720.00-0.42%44,909
Feb 9, 202620.0020.3119.9720.2520.081.40%48,875
Feb 6, 202619.4620.0119.4619.9719.813.65%49,119
Feb 5, 202619.5719.6419.2019.2719.11-1.90%54,938
Feb 4, 202620.1220.1219.4019.6419.48-2.72%153,045
Feb 3, 202620.4020.4219.8420.1920.02-1.13%129,897
Feb 2, 202620.3120.4720.2920.4220.250.25%81,089
Jan 30, 202620.4720.6220.1820.3720.20-1.59%99,010
Jan 29, 202620.8120.8720.3020.7020.53-1.05%86,006
Jan 28, 202621.0221.0520.8120.9220.570.19%61,922
Jan 27, 202620.9120.9620.8520.8820.540.59%39,502
Jan 26, 202620.7320.8920.7020.7620.420.09%162,977
Jan 23, 202620.7020.8020.6120.7420.40-0.19%70,002
Jan 22, 202620.9120.9120.6520.7820.440.43%67,529
Jan 21, 202620.5920.7920.4420.6920.351.18%51,424
Jan 20, 202620.6020.7820.4520.4520.11-2.15%106,472
Jan 16, 202620.9821.0520.8520.9020.550.29%58,136
Jan 15, 202620.8821.1220.8220.8420.500.19%58,604
Jan 14, 202620.8820.8820.6020.8020.46-0.34%89,560
Jan 13, 202620.9021.0020.7120.8720.530.19%74,947
Jan 12, 202620.5520.8420.5520.8320.490.63%126,323
Jan 9, 202620.5420.8020.5320.7020.360.49%71,350
Jan 8, 202620.6620.7520.5120.6020.26-0.63%44,474
Jan 7, 202620.7520.8320.6020.7320.39-0.43%694,672
Jan 6, 202620.7620.8220.5720.8220.480.39%92,112
Jan 5, 202620.6020.8420.5820.7420.401.72%105,134
Jan 2, 202620.4320.4620.2820.3920.050.54%67,306
Dec 31, 202520.4020.4820.2720.2819.95-0.59%43,357
Dec 30, 202520.5520.5520.4020.4020.06-0.15%81,054
Dec 29, 202520.5920.6620.3320.4320.09-0.52%54,659
Dec 26, 202520.6020.6420.4120.5420.20-0.55%74,556
Dec 24, 202520.6420.6520.5020.6520.310.49%28,835
Dec 23, 202520.5620.5920.4120.5520.21-0.05%81,508
Dec 22, 202520.6420.7020.4620.5620.22-0.29%170,383
Dec 19, 202520.4720.6320.4020.6220.111.88%120,412
Dec 18, 202520.3520.4920.2220.2419.740.81%74,745
Dec 17, 202520.4620.8820.0220.0819.58-1.78%106,630
Dec 16, 202520.5020.6220.3920.4419.94-0.39%26,093
Dec 15, 202520.6220.7520.3820.5220.02-0.34%57,146
Dec 12, 202520.9920.9920.4820.5920.08-1.46%60,249
Dec 11, 202520.9020.9720.6320.9020.38-0.14%94,148
Dec 10, 202520.7821.0120.6820.9220.411.33%93,017
Dec 9, 202520.6120.8420.6120.6520.140.19%79,430
Dec 8, 202520.7820.7820.6020.6120.10-0.15%55,175
Dec 5, 202520.5220.8320.5220.6420.13-75,081
Dec 4, 202520.5520.7720.5220.6420.130.19%180,719
Dec 3, 202520.5020.6820.3320.6020.090.71%114,160
Dec 2, 202520.5620.5720.3820.4519.950.26%253,055
Dec 1, 202520.4020.4220.2420.4019.90-0.16%66,181
Nov 28, 202520.6320.6320.3720.4319.930.46%69,519
Nov 26, 202520.3820.4320.2120.3419.840.95%116,160
Nov 25, 202520.1120.1519.6120.1519.650.19%152,561
Nov 24, 202519.8120.1119.7120.1119.622.88%108,962
Nov 21, 202519.6019.7019.1919.5519.07-2.65%181,837
Nov 20, 202520.4520.4819.4520.0819.59-0.35%178,026
Nov 19, 202520.0120.1719.7920.1519.651.36%286,075