Fundstrat Granny Shots US Large Cap & Income ETF (GRNI)
NYSEARCA: GRNI · Real-Time Price · USD
20.90
-0.02 (-0.12%)
Dec 11, 2025, 4:00 PM EST - Market closed
GRNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 20.90 | 20.97 | 20.63 | 20.90 | 20.90 | -0.14% | 93,897 |
| Dec 10, 2025 | 20.78 | 21.01 | 20.68 | 20.92 | 20.92 | 1.33% | 92,979 |
| Dec 9, 2025 | 20.61 | 20.84 | 20.61 | 20.65 | 20.65 | 0.19% | 79,215 |
| Dec 8, 2025 | 20.78 | 20.78 | 20.60 | 20.61 | 20.61 | -0.15% | 55,146 |
| Dec 5, 2025 | 20.52 | 20.83 | 20.52 | 20.64 | 20.64 | - | 75,081 |
| Dec 4, 2025 | 20.55 | 20.77 | 20.52 | 20.64 | 20.64 | 0.19% | 180,691 |
| Dec 3, 2025 | 20.50 | 20.68 | 20.33 | 20.60 | 20.60 | 0.71% | 113,269 |
| Dec 2, 2025 | 20.56 | 20.57 | 20.38 | 20.45 | 20.45 | 0.26% | 252,860 |
| Dec 1, 2025 | 20.40 | 20.42 | 20.24 | 20.40 | 20.40 | -0.16% | 66,066 |
| Nov 28, 2025 | 20.63 | 20.63 | 20.37 | 20.43 | 20.43 | 0.46% | 69,423 |
| Nov 26, 2025 | 20.38 | 20.43 | 20.21 | 20.34 | 20.34 | 0.95% | 116,158 |
| Nov 25, 2025 | 20.11 | 20.15 | 19.61 | 20.15 | 20.15 | 0.19% | 152,510 |
| Nov 24, 2025 | 19.81 | 20.11 | 19.71 | 20.11 | 20.11 | 2.88% | 108,962 |
| Nov 21, 2025 | 19.60 | 19.70 | 19.19 | 19.55 | 19.55 | -2.65% | 181,796 |
| Nov 20, 2025 | 20.45 | 20.48 | 19.45 | 20.08 | 20.08 | -0.35% | 177,993 |
| Nov 19, 2025 | 20.01 | 20.17 | 19.79 | 20.15 | 20.15 | 1.36% | 286,075 |