Skip to main content
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
25.14
-0.06 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
25.15
+0.01 (0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1525.3125.0825.1425.14-0.24%2,451,794
Dec 4, 202525.1025.2325.0325.2025.200.48%2,104,595
Dec 3, 202524.7925.1024.6325.0825.080.93%2,076,927
Dec 2, 202524.8224.9724.7124.8524.850.69%2,835,262
Dec 1, 202524.6624.8024.5424.6824.68-1.00%2,338,524
Nov 28, 202524.8324.9424.7724.9324.930.97%1,195,417
Nov 26, 202524.5824.8124.5324.6924.691.06%3,066,780
Nov 25, 202524.1924.4723.8224.4324.430.87%2,861,966
Nov 24, 202523.8224.2823.7624.2224.222.58%6,606,212
Nov 21, 202523.6323.8323.1723.6123.610.25%8,059,188
Nov 20, 202524.6824.8523.5123.5523.55-2.81%7,776,807
Nov 19, 202524.1124.4223.9724.2324.230.75%3,787,686
Nov 18, 202524.1024.3223.8524.0524.05-0.95%8,099,889
Nov 17, 202524.5524.7524.1024.2824.28-1.46%5,920,071
Nov 14, 202524.3424.9324.1524.6424.64-0.32%5,828,454
Nov 13, 202525.3225.3524.6124.7224.72-2.91%6,524,754
Nov 12, 202525.6325.6525.4025.4625.46-0.04%3,775,477
Nov 11, 202525.5825.5925.3325.4725.47-0.86%3,470,340
Nov 10, 202525.6225.7525.4225.6925.691.82%5,497,339
Nov 7, 202524.9825.2524.6825.2325.230.64%7,546,773
Nov 6, 202525.4725.4724.9425.0725.07-1.99%4,898,797
Nov 5, 202525.2525.7225.2025.5825.580.35%3,812,208
Nov 4, 202525.6025.8225.4225.4925.49-2.19%5,842,176
Nov 3, 202526.1426.1525.8526.0626.060.27%3,647,251
Oct 31, 202526.0826.2325.8325.9925.990.62%4,466,880
Oct 30, 202526.0626.2825.8225.8325.83-1.52%4,436,397
Oct 29, 202526.1226.3326.0226.2326.230.54%5,359,114
Oct 28, 202526.1126.1726.0326.0926.09-0.08%4,606,964
Oct 27, 202526.0726.1325.9826.1126.111.52%5,288,485
Oct 24, 202525.6825.8125.6225.7225.721.34%4,070,772
Oct 23, 202524.9925.4124.9725.3825.381.60%2,949,496
Oct 22, 202525.3725.4024.7124.9824.98-1.61%5,757,765
Oct 21, 202525.4025.4825.2825.3925.39-0.16%3,495,631
Oct 20, 202525.3025.5125.2925.4325.431.31%4,162,275
Oct 17, 202525.0025.1924.8025.1025.10-3,704,036
Oct 16, 202525.4125.4624.9525.1025.10-0.83%6,998,382
Oct 15, 202525.3925.5925.0425.3125.310.76%4,704,899
Oct 14, 202524.9525.3824.6725.1225.12-0.55%4,835,490
Oct 13, 202525.1725.3325.0525.2625.262.14%4,675,985
Oct 10, 202525.6825.7724.7324.7324.73-3.51%7,657,628
Oct 9, 202525.6125.6525.4625.6325.630.08%3,654,375
Oct 8, 202525.2925.6225.2725.6125.611.51%3,832,167
Oct 7, 202525.5925.6025.0625.2325.23-1.10%4,703,948
Oct 6, 202525.5425.6025.4025.5125.511.47%3,467,777
Oct 3, 202525.3125.3525.0425.1425.14-0.55%3,280,374
Oct 2, 202525.3825.3925.0925.2825.280.48%4,326,632
Oct 1, 202524.8525.2124.7925.1625.160.68%2,703,067
Sep 30, 202524.9025.0224.7624.9924.990.28%3,521,479
Sep 29, 202524.8724.9624.8424.9224.920.85%4,246,801
Sep 26, 202524.6824.7524.5224.7124.710.37%2,518,103
Sep 25, 202524.6424.7524.4024.6224.62-1.01%3,231,021
Sep 24, 202525.0825.1324.7924.8724.87-0.72%2,787,900
Sep 23, 202525.2725.2924.9425.0525.05-0.95%3,541,897
Sep 22, 202525.0625.3025.0425.2925.290.60%2,916,445
Sep 19, 202525.0525.1724.9025.1425.140.76%3,201,107
Sep 18, 202524.8425.0724.8124.9524.951.22%4,939,765
Sep 17, 202524.7024.7324.3624.6524.65-3,395,736
Sep 16, 202524.7424.7424.5624.6524.65-0.24%3,252,064
Sep 15, 202524.5624.7124.5424.7124.711.23%3,142,380
Sep 12, 202524.4124.4824.3724.4124.41-0.08%2,248,001
Sep 11, 202524.3324.5224.3224.4324.430.70%4,723,650
Sep 10, 202524.1924.4124.1424.2624.261.80%4,133,782
Sep 9, 202523.7423.8523.6123.8323.830.51%2,388,640
Sep 8, 202523.5923.7823.5923.7123.711.15%2,510,913
Sep 5, 202523.6423.6923.1123.4423.44-3,456,898
Sep 4, 202523.2123.4623.1723.4423.441.17%1,618,039
Sep 3, 202523.1823.2422.9923.1723.170.30%2,498,754
Sep 2, 202522.9323.1022.8123.1023.10-1.07%3,080,966
Aug 29, 202523.6223.6223.2523.3523.35-1.48%2,388,314
Aug 28, 202523.5023.7123.4723.7023.700.98%2,994,822
Aug 27, 202523.5123.5423.4123.4723.47-0.17%2,309,639
Aug 26, 202523.3123.5223.2723.5123.510.86%2,399,627
Aug 25, 202523.3423.4323.2923.3123.31-0.38%3,156,110
Aug 22, 202523.1023.5723.0623.4023.401.56%5,311,555
Aug 21, 202523.0623.1822.9323.0423.04-0.35%2,696,461
Aug 20, 202523.1023.1522.7223.1223.12-0.30%4,514,082
Aug 19, 202523.6123.6123.1323.1923.19-1.74%4,699,527
Aug 18, 202523.4823.6023.3923.6023.600.34%2,323,709
Aug 15, 202523.7623.7623.4823.5223.52-1.09%3,140,539
Aug 14, 202523.7023.8823.6523.7823.78-0.21%3,399,386
Aug 13, 202524.1224.1323.6623.8323.83-0.50%3,852,200
Aug 12, 202523.8623.9723.7323.9523.950.93%3,581,381
Aug 11, 202523.8423.9123.6723.7323.73-0.29%2,604,551
Aug 8, 202523.7823.9423.7323.8023.800.59%3,399,534
Aug 7, 202523.8123.8323.4423.6623.660.17%4,073,206
Aug 6, 202523.3823.6323.2923.6223.621.07%3,314,069
Aug 5, 202523.5823.6423.2523.3723.37-0.38%4,116,212
Aug 4, 202523.2223.4823.1423.4623.462.04%3,808,975
Aug 1, 202523.0523.2022.7122.9922.99-2.09%5,255,712
Jul 31, 202523.7423.8523.4223.4823.48-0.59%3,278,006
Jul 30, 202523.6023.7323.4523.6223.620.21%3,838,448
Jul 29, 202523.7623.8323.5023.5723.57-0.42%3,605,661
Jul 28, 202523.6623.7123.5723.6723.670.30%2,761,033
Jul 25, 202523.3423.6323.3223.6023.601.24%3,601,958
Jul 24, 202523.3023.3823.2223.3123.310.21%2,791,034
Jul 23, 202523.1223.2723.0723.2623.261.31%2,943,336
Jul 22, 202523.1523.1522.7522.9622.96-0.95%4,309,857
Jul 21, 202523.2623.3523.1523.1823.18-0.17%4,237,955
Jul 18, 202523.3023.3323.1423.2223.22-3,477,373
Jul 17, 202523.0323.2422.9923.2223.220.91%4,317,616