Skip to main content
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
26.05
-0.30 (-1.14%)
Apr 29, 2026, 11:19 AM EDT - Market open

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.2526.2526.0726.05--1.14%341,355
Apr 28, 202626.3426.4226.1526.3526.35-0.94%1,374,745
Apr 27, 202626.6026.6426.4626.6026.60-0.26%1,180,586
Apr 24, 202626.5726.6926.4726.6726.670.91%1,096,264
Apr 23, 202626.4626.6426.1826.4326.43-0.19%1,994,910
Apr 22, 202626.4026.4926.3626.4826.481.57%1,403,351
Apr 21, 202626.2726.3526.0026.0726.07-0.69%1,960,889
Apr 20, 202626.2126.3026.1026.2526.250.04%2,289,259
Apr 17, 202626.0126.3726.0026.2426.241.27%1,880,017
Apr 16, 202625.8125.9325.6825.9125.910.62%1,740,646
Apr 15, 202625.6425.7625.5225.7525.750.74%1,861,135
Apr 14, 202625.3425.5925.3225.5625.561.27%1,488,950
Apr 13, 202624.9125.2524.8925.2425.241.08%2,250,174
Apr 10, 202625.0125.1124.9324.9724.970.08%1,774,285
Apr 9, 202624.8225.0524.7724.9524.950.24%1,457,900
Apr 8, 202624.9524.9924.6924.8924.892.77%2,053,561
Apr 7, 202624.0724.2323.8924.2224.220.29%1,593,447
Apr 6, 202624.0424.1623.9924.1524.150.58%1,342,591
Apr 2, 202623.7024.1623.6024.0124.01-0.08%1,845,617
Apr 1, 202624.0624.2024.0024.0324.030.67%2,428,180
Mar 31, 202623.4523.9223.3823.8723.872.98%3,306,991
Mar 30, 202623.7523.7823.0723.1823.18-1.45%2,289,195
Mar 27, 202623.8123.8423.4823.5223.52-1.59%5,149,433
Mar 26, 202624.2424.3223.8923.9023.90-2.25%2,117,401
Mar 25, 202624.5024.6324.4024.4524.450.87%2,497,581
Mar 24, 202624.0624.3824.0224.2424.240.04%3,799,582
Mar 23, 202624.2224.5124.1624.2324.231.68%4,526,264
Mar 20, 202624.1824.2023.6623.8323.83-1.57%3,074,112
Mar 19, 202624.0324.3323.9224.2124.21-0.25%2,258,369
Mar 18, 202624.4324.5624.2524.2724.27-1.06%1,366,003
Mar 17, 202624.5624.6324.4424.5324.530.45%1,662,024
Mar 16, 202624.4724.5424.3124.4224.420.91%2,426,713
Mar 13, 202624.5524.6024.1624.2024.20-0.74%3,946,764
Mar 12, 202624.5224.6024.3424.3824.38-1.30%3,397,971
Mar 11, 202624.6824.7924.5724.7024.700.04%2,251,905
Mar 10, 202624.7724.9724.6624.6924.69-0.28%2,927,716
Mar 9, 202624.1624.8124.0524.7624.761.43%3,348,233
Mar 6, 202624.4424.6324.3324.4124.41-1.61%1,664,514
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