Skip to main content
Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
28.30
-0.10 (-0.35%)
Apr 29, 2026, 10:03 AM EDT - Market open

GRNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.6728.6728.4328.43-0.12%7,781
Apr 28, 202628.5828.8128.0528.4028.40-2.00%127,093
Apr 27, 202628.8629.0428.5528.9828.980.35%173,143
Apr 24, 202629.2929.2928.7228.8828.88-0.45%148,371
Apr 23, 202629.0429.3328.5029.0129.01-0.10%133,409
Apr 22, 202629.1229.2928.7829.0429.041.29%195,384
Apr 21, 202629.1229.3128.5828.6728.67-1.00%109,355
Apr 20, 202628.6128.9928.5528.9628.960.77%127,747
Apr 17, 202628.6628.9728.5028.7428.741.77%188,716
Apr 16, 202628.1628.3627.9328.2428.240.71%317,089
Apr 15, 202628.0728.1327.7428.0428.040.07%157,171
Apr 14, 202627.9028.1027.7728.0228.022.08%467,690
Apr 13, 202626.7427.4826.7427.4527.451.86%260,436
Apr 10, 202626.8427.0626.7626.9526.950.86%122,025
Apr 9, 202626.5926.8726.4726.7226.720.34%136,014
Apr 8, 202626.6426.8326.2926.6326.634.55%343,743
Apr 7, 202625.3725.5025.0525.4725.47-0.04%134,895
Apr 6, 202625.4225.6125.2125.4825.480.35%148,957
Apr 2, 202624.5625.6124.4925.3925.390.59%108,949
Apr 1, 202625.2125.6525.2125.2425.240.92%130,560
Mar 31, 202624.3025.0324.1625.0125.015.00%115,771
Mar 30, 202624.9124.9123.6323.8223.82-2.89%494,858
Mar 27, 202624.7924.9924.4724.5324.53-2.00%981,290
Mar 26, 202625.8125.8524.9925.0325.03-4.21%152,170
Mar 25, 202626.1126.2825.8826.1326.131.63%164,489
Mar 24, 202625.1525.8625.0725.7125.711.22%69,890
Mar 23, 202625.2725.9025.2025.4025.402.21%168,552
Mar 20, 202625.5725.5724.5724.8524.85-3.35%203,641
Mar 19, 202625.1225.8125.0325.7125.710.39%143,455
Mar 18, 202625.7626.0125.5425.6125.61-1.16%378,889
Mar 17, 202625.6925.9925.6925.9125.911.33%163,611
Mar 16, 202625.6125.8625.4525.5725.571.63%108,279
Mar 13, 202625.5525.8125.1025.1625.16-0.47%122,763
Mar 12, 202625.6025.6725.2725.2825.28-2.69%164,508
Mar 11, 202625.8026.2025.6825.9825.980.08%93,309
Mar 10, 202626.0426.4525.9025.9625.960.12%103,300
Mar 9, 202625.0226.0024.7925.9325.932.09%303,300
Mar 6, 202625.4425.8525.2425.4025.40-2.87%335,886
Mar 5, 202626.6026.7525.7126.1526.15-2.75%199,306
Mar 4, 202626.8826.9826.5026.8926.891.17%334,704
Mar 3, 202626.4626.8525.8726.5826.58-2.96%229,718
Mar 2, 202626.9227.4826.7627.3927.390.85%198,338
Feb 27, 202627.2127.3826.7727.1627.16-2.34%220,230
Feb 26, 202628.0328.0327.2427.8127.81-0.93%294,070
Feb 25, 202628.1428.2527.9428.0728.070.83%315,816
Feb 24, 202627.3227.9027.1927.8427.841.68%257,751
Feb 23, 202627.6527.7527.0827.3827.38-1.51%239,935
Feb 20, 202627.7328.2927.6027.8027.80-0.29%147,253
Feb 19, 202627.5527.8827.3627.8827.880.54%169,165
Feb 18, 202627.6728.1527.5427.7327.730.69%157,245
Feb 17, 202627.2827.7126.9127.5427.540.29%306,028
Feb 13, 202627.0827.7426.6527.4627.461.63%1,314,428
Feb 12, 202627.7828.0426.8527.0227.02-2.24%363,791
Feb 11, 202628.0928.1727.1627.6427.64-0.40%440,598
Feb 10, 202627.9528.0427.6127.7527.75-0.54%288,456
Feb 9, 202627.1627.9927.1627.9027.902.27%367,758
Feb 6, 202626.6027.3126.4127.2827.285.82%366,994
Feb 5, 202626.0026.5425.6525.7825.78-2.61%431,279
Feb 4, 202627.4827.4825.7326.4726.47-2.97%338,790
Feb 3, 202627.4127.4526.5327.2827.281.00%264,619
Feb 2, 202626.8227.2626.7927.0127.010.11%263,641
Jan 30, 202627.7827.9226.7726.9826.98-3.85%485,003
Jan 29, 202628.5628.5927.4228.0628.06-1.79%443,981
Jan 28, 202628.7628.7628.3328.5728.570.46%318,940
Jan 27, 202628.2228.4728.0028.4428.441.43%293,099
Jan 26, 202628.3328.4527.9928.0428.04-0.64%418,105
Jan 23, 202628.5728.6528.1028.2228.22-1.02%345,754
Jan 22, 202628.8028.8828.2228.5128.510.56%928,069
Jan 21, 202628.5728.5827.7928.3528.350.57%434,043
Jan 20, 202628.3228.6628.0028.1928.19-2.15%679,293
Jan 16, 202628.5829.0428.5228.8128.811.37%761,907
Jan 15, 202628.3128.7328.2628.4228.420.89%616,886
Jan 14, 202628.2228.3127.9128.1728.17-0.56%418,184
Jan 13, 202628.2028.4228.0528.3328.331.11%811,389
Jan 12, 202627.4628.0627.4328.0228.021.56%418,154
Jan 9, 202627.5427.8027.5027.5927.591.14%417,134
Jan 8, 202627.5727.6527.1727.2827.28-0.69%330,980
Jan 7, 202627.6427.7527.3927.4727.47-0.65%305,941
Jan 6, 202627.1027.6626.7927.6527.652.10%692,020
Jan 5, 202626.7927.1526.7127.0827.082.54%744,666
Jan 2, 202625.9226.4125.6626.4126.413.37%313,537
Dec 31, 202525.9525.9525.5225.5525.55-1.20%174,367
Dec 30, 202526.2326.2325.8125.8625.86-0.81%148,962
Dec 29, 202526.1926.3726.0026.0726.07-1.06%131,155
Dec 26, 202526.6526.7026.2426.3526.35-0.77%202,152
Dec 24, 202526.5126.6126.3926.5626.560.06%174,260
Dec 23, 202526.3826.7226.3226.5426.54-0.45%295,811
Dec 22, 202526.5026.8526.4726.6626.661.68%441,814
Dec 19, 202525.7426.2625.7426.2226.222.70%432,707
Dec 18, 202525.5525.8025.3725.5325.531.96%717,337
Dec 17, 202525.8225.9324.9825.0425.04-2.53%400,100
Dec 16, 202525.7025.9525.4025.6925.69-0.23%169,682
Dec 15, 202526.6526.6525.7425.7525.75-2.20%419,591
Dec 12, 202527.1027.2226.0426.3326.33-3.48%568,670
Dec 11, 202526.8227.3126.5527.2827.281.41%562,354
Dec 10, 202526.5727.0626.3626.9026.901.17%610,110
Dec 9, 202526.4926.8326.4126.5926.590.26%491,576
Dec 8, 202526.6126.6326.2526.5226.520.34%502,651
Dec 5, 202526.5926.6126.3026.4326.43-0.23%400,336
Dec 4, 202525.8526.5725.8026.4926.492.79%761,437