Skip to main content
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
24.50
-0.31 (-1.25%)
Mar 6, 2026, 12:55 PM EST - Market open

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4424.6324.3324.56--1.01%783,378
Mar 5, 202624.9425.1124.5624.8124.81-1.19%3,115,484
Mar 4, 202624.9125.1724.8225.1125.111.50%3,035,798
Mar 3, 202624.6624.8424.2624.7424.74-1.43%3,179,188
Mar 2, 202624.7125.1724.6925.1025.100.56%3,582,091
Feb 27, 202624.8424.9924.7724.9624.96-0.40%2,396,073
Feb 26, 202625.1225.1224.7425.0625.06-0.28%1,994,430
Feb 25, 202625.0725.1824.9525.1325.130.96%1,389,761
Feb 24, 202624.5824.9224.4324.8924.891.26%1,887,069
Feb 23, 202624.8724.9824.5024.5824.58-1.88%2,303,178
Feb 20, 202624.8025.1524.8025.0525.050.56%3,021,174
Feb 19, 202624.7324.9124.6824.9124.910.48%1,537,614
Feb 18, 202624.7525.0524.6824.7924.790.12%2,190,735
Feb 17, 202624.5924.8724.4124.7624.760.16%3,937,484
Feb 13, 202624.5824.8924.3824.7224.720.82%2,811,796
Feb 12, 202625.1625.2924.4824.5224.52-2.15%5,529,351
Feb 11, 202625.3925.4624.9625.0625.06-0.32%3,082,370
Feb 10, 202625.2225.3725.1225.1425.14-0.44%3,033,900
Feb 9, 202624.8625.3224.7825.2525.251.36%2,479,543
Feb 6, 202624.3324.9624.3124.9124.913.88%3,322,396
Feb 5, 202624.2024.3923.8923.9823.98-1.88%4,719,530
Feb 4, 202624.9524.9624.1424.4424.44-2.20%6,183,752
Feb 3, 202625.4825.5124.6524.9924.99-1.26%4,258,986
Feb 2, 202625.1825.4325.1825.3125.310.20%3,648,614
Jan 30, 202625.4625.6325.1225.2625.26-1.64%2,573,550
Jan 29, 202625.8825.9325.2125.6825.68-0.35%4,378,307
Jan 28, 202625.9525.9925.7225.7725.77-0.31%3,198,844
Jan 27, 202625.7525.8825.6825.8525.850.82%2,236,936
Jan 26, 202625.5525.7425.5125.6425.640.47%2,843,894
Jan 23, 202625.5425.6625.4125.5225.52-0.31%2,056,813
Jan 22, 202625.8125.8325.5125.6025.600.27%2,923,429
Jan 21, 202625.3325.6925.1725.5325.531.03%5,112,411
Jan 20, 202625.4125.6825.2425.2725.27-2.32%4,767,871
Jan 16, 202625.9726.0025.7525.8725.870.27%2,911,043
Jan 15, 202625.8926.0625.7625.8025.800.78%3,844,063
Jan 14, 202625.7025.7425.3825.6025.60-0.89%2,441,983
Jan 13, 202625.7525.8725.6525.8325.830.62%3,572,403
Jan 12, 202625.3725.7025.3325.6725.670.47%2,377,580
Jan 9, 202625.4925.6425.3625.5525.550.87%9,411,011
Jan 8, 202625.4425.4425.2225.3325.33-0.43%2,598,523
Jan 7, 202625.6425.6525.4225.4425.44-0.86%2,697,505
Jan 6, 202625.4925.6825.3625.6625.660.90%2,353,863
Jan 5, 202625.2425.6025.2425.4325.431.76%4,025,363
Jan 2, 202625.0025.0724.8124.9924.990.93%3,028,535
Dec 31, 202525.0125.0324.7424.7624.76-1.00%2,448,755
Dec 30, 202525.1225.1424.9925.0125.01-0.40%2,131,795
Dec 29, 202525.1525.3025.0825.1125.11-0.67%1,871,787
Dec 26, 202525.3325.3525.2325.2825.28-0.20%1,461,421
Dec 24, 202525.2325.3425.1825.3325.330.32%1,149,777
Dec 23, 202525.1625.2725.1325.2525.250.16%1,756,064
Dec 22, 202525.2425.2725.1325.2125.210.72%2,128,581
Dec 19, 202524.7925.1024.7825.0325.031.54%2,409,982
Dec 18, 202524.7324.9024.5724.6524.651.44%2,983,710
Dec 17, 202525.0025.0524.2924.3024.30-2.64%4,154,636
Dec 16, 202524.8125.0524.7524.9624.960.32%2,873,883
Dec 15, 202525.2225.2324.8724.8824.88-0.56%2,493,499
Dec 12, 202525.5025.5024.8725.0225.02-2.04%4,219,965
Dec 11, 202525.3525.5525.0825.5425.540.24%2,959,426
Dec 10, 202525.1925.5825.1525.4825.481.39%3,785,364
Dec 9, 202525.0625.3225.0425.1325.13-0.04%2,725,897
Dec 8, 202525.2325.2325.0625.1425.14-2,405,115
Dec 5, 202525.1525.3125.0825.1425.14-0.24%2,454,743
Dec 4, 202525.1025.2325.0325.2025.200.48%2,108,809
Dec 3, 202524.7925.1024.6325.0825.080.93%2,091,809
Dec 2, 202524.8224.9724.7124.8524.850.69%2,845,374
Dec 1, 202524.6624.8024.5424.6824.68-1.00%2,344,418
Nov 28, 202524.8324.9424.7724.9324.930.97%1,211,615
Nov 26, 202524.5824.8124.5324.6924.691.06%3,086,399
Nov 25, 202524.1924.4723.8224.4324.430.87%2,882,186
Nov 24, 202523.8224.2823.7624.2224.222.58%6,614,453
Nov 21, 202523.6323.8323.1723.6123.610.25%8,085,783
Nov 20, 202524.6824.8523.5123.5523.55-2.81%7,786,896
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