Skip to main content
Fundstrat Granny Shots US Large Cap & Income ETF (GRNI)
NYSEARCA: GRNI · Real-Time Price · USD
20.78
-0.20 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
20.79
+0.01 (0.05%)
Pre-market: Apr 29, 2026, 4:01 AM EDT

GRNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6620.8220.6020.7820.78-0.95%59,717
Apr 27, 202620.9621.0020.8520.9820.98-0.10%47,312
Apr 24, 202620.9621.0520.8321.0021.000.93%32,652
Apr 23, 202620.5020.9920.5020.8120.81-0.07%31,956
Apr 22, 202620.7720.8620.7620.8220.821.52%41,522
Apr 21, 202620.7720.7720.5020.5120.51-0.92%38,424
Apr 20, 202620.7120.7320.5420.7020.700.34%35,616
Apr 17, 202620.6120.7520.5420.6320.631.13%48,160
Apr 16, 202620.3220.5120.2220.4020.400.59%51,284
Apr 15, 202620.3220.3320.1820.2820.280.65%32,110
Apr 14, 202620.0020.2419.9720.1520.151.10%39,773
Apr 13, 202619.7019.9319.6619.9319.931.01%34,277
Apr 10, 202619.7619.8719.7019.7319.730.05%35,789
Apr 9, 202619.7219.8119.6219.7219.720.12%24,446
Apr 8, 202619.8919.8919.5519.7019.702.10%45,075
Apr 7, 202619.1419.2919.0419.2919.290.21%12,475
Apr 6, 202619.1819.2519.0819.2519.251.05%52,335
Apr 2, 202618.9919.1918.8019.0519.05-0.44%57,889
Apr 1, 202619.2119.2719.0919.1419.140.45%50,144
Mar 31, 202618.5819.0518.5819.0519.053.24%73,144
Mar 30, 202618.9618.9618.3618.4518.45-2.06%115,343
Mar 27, 202619.1219.1618.8318.8418.68-1.77%49,747
Mar 26, 202619.4119.4519.1519.1819.02-2.00%51,844
Mar 25, 202619.6119.7419.5219.5719.410.78%43,857
Mar 24, 202619.3619.5319.2219.4219.26-0.21%8,298
Mar 23, 202619.4819.6119.3519.4619.301.88%17,089
Mar 20, 202619.3719.3719.0419.1018.94-1.80%679,568
Mar 19, 202619.3119.4819.1919.4519.290.26%25,735
Mar 18, 202619.5919.6619.4019.4019.24-1.02%17,363
Mar 17, 202619.6419.7219.5519.6019.430.05%39,123
Mar 16, 202619.5019.6519.4219.5919.421.45%42,454
Mar 13, 202619.5719.6419.3119.3119.15-0.84%61,579
Mar 12, 202619.5219.5819.4719.4719.31-1.47%16,824
Mar 11, 202619.8319.8319.6519.7719.600.25%31,196
Mar 10, 202619.7319.9019.6619.7219.550.08%12,819
Mar 9, 202619.3319.7419.2419.7019.531.13%17,768
Mar 6, 202619.5519.6619.4019.4819.31-1.27%32,668
Mar 5, 202619.9920.0219.6019.7319.56-1.55%25,866
Mar 4, 202619.9620.0719.7820.0419.871.61%42,536
Mar 3, 202619.6519.7919.4019.7219.56-1.04%41,030
Mar 2, 202619.7520.0819.7519.9319.76-0.10%56,093
Feb 27, 202619.7119.9519.7119.9519.780.15%24,494
Feb 26, 202620.0820.0819.6619.9219.75-1.19%34,851
Feb 25, 202620.2320.2320.0120.1619.820.88%45,694
Feb 24, 202619.7020.0119.7019.9919.650.63%68,232
Feb 23, 202619.9120.0019.6819.8619.53-1.44%24,017
Feb 20, 202619.9420.1519.9420.1519.810.75%19,812
Feb 19, 202619.7520.0019.7520.0019.670.30%21,890
Feb 18, 202619.8920.1319.8019.9419.610.10%32,785
Feb 17, 202619.6619.9919.5719.9219.590.86%65,669
Feb 13, 202619.6519.9919.6019.7519.42-0.20%52,136
Feb 12, 202620.1520.2519.6719.7919.46-1.79%65,739
Feb 11, 202620.3920.4520.0620.1519.81-0.07%40,462
Feb 10, 202620.3220.3720.1320.1719.83-0.42%44,909
Feb 9, 202620.0020.3119.9720.2519.911.40%48,875
Feb 6, 202619.4620.0119.4619.9719.643.65%49,119
Feb 5, 202619.5719.6419.2019.2718.94-1.90%54,938
Feb 4, 202620.1220.1219.4019.6419.31-2.72%153,045
Feb 3, 202620.4020.4219.8420.1919.85-1.13%129,897
Feb 2, 202620.3120.4720.2920.4220.080.25%81,089
Jan 30, 202620.4720.6220.1820.3720.03-1.59%99,010
Jan 29, 202620.8120.8720.3020.7020.36-1.05%86,006
Jan 28, 202621.0221.0520.8120.9220.400.19%61,922
Jan 27, 202620.9120.9620.8520.8820.360.59%39,502
Jan 26, 202620.7320.8920.7020.7620.240.09%162,977
Jan 23, 202620.7020.8020.6120.7420.22-0.19%70,002
Jan 22, 202620.9120.9120.6520.7820.260.43%67,529
Jan 21, 202620.5920.7920.4420.6920.181.18%51,424
Jan 20, 202620.6020.7820.4520.4519.94-2.15%106,472
Jan 16, 202620.9821.0520.8520.9020.380.29%58,136
Jan 15, 202620.8821.1220.8220.8420.320.19%58,604
Jan 14, 202620.8820.8820.6020.8020.28-0.34%89,560
Jan 13, 202620.9021.0020.7120.8720.350.19%74,947
Jan 12, 202620.5520.8420.5520.8320.310.63%126,323
Jan 9, 202620.5420.8020.5320.7020.190.49%71,350
Jan 8, 202620.6620.7520.5120.6020.09-0.63%44,474
Jan 7, 202620.7520.8320.6020.7320.21-0.43%694,672
Jan 6, 202620.7620.8220.5720.8220.300.39%92,112
Jan 5, 202620.6020.8420.5820.7420.221.72%105,134
Jan 2, 202620.4320.4620.2820.3919.880.54%67,306
Dec 31, 202520.4020.4820.2720.2819.78-0.59%43,357
Dec 30, 202520.5520.5520.4020.4019.89-0.15%81,054
Dec 29, 202520.5920.6620.3320.4319.92-0.52%54,659
Dec 26, 202520.6020.6420.4120.5420.03-0.55%74,556
Dec 24, 202520.6420.6520.5020.6520.140.49%28,835
Dec 23, 202520.5620.5920.4120.5520.04-0.05%81,508
Dec 22, 202520.6420.7020.4620.5620.05-0.29%170,383
Dec 19, 202520.4720.6320.4020.6219.941.88%120,412
Dec 18, 202520.3520.4920.2220.2419.580.81%74,745
Dec 17, 202520.4620.8820.0220.0819.42-1.78%106,630
Dec 16, 202520.5020.6220.3920.4419.77-0.39%26,093
Dec 15, 202520.6220.7520.3820.5219.85-0.34%57,146
Dec 12, 202520.9920.9920.4820.5919.91-1.46%60,249
Dec 11, 202520.9020.9720.6320.9020.21-0.14%94,148
Dec 10, 202520.7821.0120.6820.9220.241.33%93,017
Dec 9, 202520.6120.8420.6120.6519.970.19%79,430
Dec 8, 202520.7820.7820.6020.6119.93-0.15%55,175
Dec 5, 202520.5220.8320.5220.6419.96-75,081
Dec 4, 202520.5520.7720.5220.6419.960.19%180,719
Dec 3, 202520.5020.6820.3320.6019.920.71%114,160