Fundstrat Granny Shots US Large Cap & Income ETF (GRNI)

NYSEARCA: GRNI · Real-Time Price · USD

21.21

+0.09 (0.43%)

At close: Jun 18, 2026, 4:00 PM EDT

21.18

-0.04 (-0.17%)

After-hours: Jun 18, 2026, 8:00 PM EDT

GRNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.41	21.41	21.14	21.21	21.21	0.43%	17,137
Jun 17, 2026	21.22	21.39	21.12	21.12	21.12	-0.33%	21,994
Jun 16, 2026	21.30	21.35	21.18	21.19	21.19	-0.47%	23,798
Jun 15, 2026	21.17	21.43	21.17	21.29	21.29	1.72%	46,372
Jun 12, 2026	20.97	20.97	20.77	20.93	20.93	0.83%	9,968
Jun 11, 2026	20.56	20.91	20.47	20.76	20.76	1.56%	25,259
Jun 10, 2026	20.43	20.87	20.43	20.44	20.44	-1.64%	40,334
Jun 9, 2026	20.99	21.13	20.43	20.78	20.78	-0.91%	56,946
Jun 8, 2026	20.94	21.05	20.88	20.97	20.97	0.53%	39,888
Jun 5, 2026	21.21	21.21	20.76	20.86	20.86	-2.80%	41,309
Jun 4, 2026	21.11	21.49	21.11	21.46	21.46	0.76%	26,706
Jun 3, 2026	21.43	21.43	21.25	21.30	21.30	-0.70%	19,007
Jun 2, 2026	21.24	21.45	21.24	21.45	21.45	0.30%	54,604
Jun 1, 2026	21.30	21.47	21.19	21.39	21.38	0.40%	66,090
May 29, 2026	21.31	21.34	21.15	21.30	21.30	0.85%	30,639
May 28, 2026	21.30	21.30	20.95	21.12	21.12	0.27%	156,443
May 27, 2026	21.08	21.52	21.08	21.24	21.06	0.14%	79,346
May 26, 2026	21.10	21.30	21.10	21.21	21.03	0.66%	20,015
May 22, 2026	21.08	21.20	20.96	21.07	20.89	0.96%	30,343
May 21, 2026	20.97	20.97	20.52	20.87	20.70	-0.10%	28,947
May 20, 2026	20.82	20.99	20.73	20.89	20.72	1.41%	19,695
May 19, 2026	20.65	20.76	20.48	20.60	20.43	-0.77%	25,290
May 18, 2026	20.93	20.93	20.65	20.76	20.59	-0.72%	33,223
May 15, 2026	20.94	21.09	20.90	20.91	20.74	-1.37%	31,131
May 14, 2026	20.98	21.24	20.98	21.20	21.02	0.80%	43,480
May 13, 2026	21.15	21.15	20.93	21.03	20.86	-0.09%	17,198
May 12, 2026	21.07	21.09	20.85	21.05	20.87	-0.78%	17,244
May 11, 2026	20.99	21.24	20.99	21.22	21.04	0.31%	25,979
May 8, 2026	20.91	21.15	20.91	21.15	20.97	1.57%	27,588
May 7, 2026	21.04	21.10	20.80	20.82	20.65	-1.41%	58,218
May 6, 2026	21.10	21.15	20.97	21.12	20.94	1.25%	62,983
May 5, 2026	20.87	20.97	20.86	20.86	20.69	0.48%	30,580
May 4, 2026	20.79	20.90	20.69	20.76	20.59	-0.51%	34,310
May 1, 2026	20.84	20.93	20.83	20.87	20.69	0.17%	35,894
Apr 30, 2026	20.59	20.84	20.50	20.83	20.66	2.03%	43,738
Apr 29, 2026	20.57	20.57	20.33	20.42	20.24	-0.93%	44,764
Apr 28, 2026	20.66	20.82	20.60	20.78	20.43	-0.95%	59,817
Apr 27, 2026	20.96	21.00	20.85	20.98	20.63	-0.10%	47,613
Apr 24, 2026	20.96	21.05	20.83	21.00	20.65	0.93%	43,341
Apr 23, 2026	20.50	20.99	20.50	20.81	20.46	-0.07%	31,968
Apr 22, 2026	20.77	20.86	20.76	20.82	20.48	1.52%	41,522
Apr 21, 2026	20.77	20.77	20.50	20.51	20.17	-0.92%	38,424
Apr 20, 2026	20.71	20.73	20.54	20.70	20.36	0.34%	35,716
Apr 17, 2026	20.61	20.75	20.54	20.63	20.29	1.13%	48,195
Apr 16, 2026	20.32	20.51	20.22	20.40	20.06	0.59%	51,290
Apr 15, 2026	20.32	20.33	20.18	20.28	19.94	0.65%	41,084
Apr 14, 2026	20.00	20.24	19.97	20.15	19.81	1.10%	40,247
Apr 13, 2026	19.70	19.93	19.66	19.93	19.60	1.01%	34,780
Apr 10, 2026	19.76	19.87	19.70	19.73	19.40	0.05%	35,789
Apr 9, 2026	19.72	19.81	19.62	19.72	19.39	0.12%	24,451