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

NYSEARCA: GRNI · Real-Time Price · USD

21.28

+0.12 (0.57%)

At close: Jul 10, 2026, 4:00 PM EDT

21.30

+0.02 (0.09%)

After-hours: Jul 10, 2026, 8:00 PM EDT

GRNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.24	21.30	21.14	21.28	21.28	0.57%	8,451
Jul 9, 2026	21.15	21.28	21.13	21.16	21.16	0.28%	13,290
Jul 8, 2026	21.09	21.10	20.90	21.10	21.10	-0.24%	16,001
Jul 7, 2026	21.31	21.31	21.06	21.15	21.15	-0.61%	24,490
Jul 6, 2026	21.03	21.35	21.03	21.28	21.28	0.90%	23,675
Jul 2, 2026	21.22	21.34	20.87	21.09	21.09	-0.38%	34,605
Jul 1, 2026	21.09	21.29	21.09	21.17	21.17	0.33%	32,614
Jun 30, 2026	20.85	21.19	20.85	21.10	21.10	0.96%	37,188
Jun 29, 2026	20.64	20.97	20.64	20.90	20.90	1.42%	40,065
Jun 26, 2026	20.69	20.92	20.62	20.78	20.61	-0.19%	34,181
Jun 25, 2026	20.94	20.94	20.75	20.82	20.65	0.29%	21,971
Jun 24, 2026	20.86	20.94	20.70	20.76	20.59	-0.67%	22,622
Jun 23, 2026	20.90	21.00	20.80	20.90	20.73	-1.14%	29,979
Jun 22, 2026	21.31	21.42	20.91	21.14	20.96	-0.33%	45,315
Jun 18, 2026	21.41	21.41	21.14	21.21	21.03	0.43%	17,138
Jun 17, 2026	21.22	21.39	21.12	21.12	20.94	-0.33%	22,030
Jun 16, 2026	21.30	21.35	21.18	21.19	21.01	-0.47%	23,798
Jun 15, 2026	21.17	21.43	21.17	21.29	21.11	1.72%	46,372
Jun 12, 2026	20.97	20.97	20.77	20.93	20.76	0.83%	10,118
Jun 11, 2026	20.56	20.91	20.47	20.76	20.59	1.56%	25,259
Jun 10, 2026	20.43	20.87	20.43	20.44	20.27	-1.64%	40,349
Jun 9, 2026	20.99	21.13	20.43	20.78	20.61	-0.91%	56,947
Jun 8, 2026	20.94	21.05	20.88	20.97	20.80	0.53%	39,972
Jun 5, 2026	21.21	21.21	20.76	20.86	20.69	-2.80%	41,596
Jun 4, 2026	21.11	21.49	21.11	21.46	21.28	0.76%	26,706
Jun 3, 2026	21.43	21.43	21.25	21.30	21.12	-0.70%	19,007
Jun 2, 2026	21.24	21.45	21.24	21.45	21.27	0.30%	54,604
Jun 1, 2026	21.30	21.47	21.19	21.39	21.21	0.40%	66,090
May 29, 2026	21.31	21.34	21.15	21.30	21.12	0.85%	30,641
May 28, 2026	21.30	21.30	20.95	21.12	20.94	0.27%	156,454
May 27, 2026	21.08	21.52	21.08	21.24	20.89	0.14%	79,346
May 26, 2026	21.10	21.30	21.10	21.21	20.86	0.66%	20,015
May 22, 2026	21.08	21.20	20.96	21.07	20.72	0.96%	30,343
May 21, 2026	20.97	20.97	20.52	20.87	20.52	-0.10%	28,947
May 20, 2026	20.82	20.99	20.73	20.89	20.54	1.41%	19,695
May 19, 2026	20.65	20.76	20.48	20.60	20.26	-0.77%	25,290
May 18, 2026	20.93	20.93	20.65	20.76	20.42	-0.72%	33,223
May 15, 2026	20.94	21.09	20.90	20.91	20.56	-1.37%	31,131
May 14, 2026	20.98	21.24	20.98	21.20	20.85	0.80%	43,480
May 13, 2026	21.15	21.15	20.93	21.03	20.68	-0.09%	17,198
May 12, 2026	21.07	21.09	20.85	21.05	20.70	-0.78%	17,244
May 11, 2026	20.99	21.24	20.99	21.22	20.86	0.31%	25,979
May 8, 2026	20.91	21.15	20.91	21.15	20.80	1.57%	27,588
May 7, 2026	21.04	21.10	20.80	20.82	20.48	-1.41%	58,218
May 6, 2026	21.10	21.15	20.97	21.12	20.77	1.25%	62,983
May 5, 2026	20.87	20.97	20.86	20.86	20.51	0.48%	30,580
May 4, 2026	20.79	20.90	20.69	20.76	20.42	-0.51%	34,310
May 1, 2026	20.84	20.93	20.83	20.87	20.52	0.17%	35,894
Apr 30, 2026	20.59	20.84	20.50	20.83	20.48	2.03%	43,738
Apr 29, 2026	20.57	20.57	20.33	20.42	20.08	-0.93%	44,764