Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)

NYSEARCA: GRNJ · Real-Time Price · USD

25.93

+0.53 (2.09%)

At close: Mar 9, 2026, 4:00 PM EDT

26.05

+0.12 (0.46%)

Pre-market: Mar 10, 2026, 7:36 AM EDT

GRNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.02	26.00	24.79	25.93	25.93	2.09%	303,300
Mar 6, 2026	25.44	25.85	25.24	25.40	25.40	-2.87%	335,886
Mar 5, 2026	26.60	26.75	25.71	26.15	26.15	-2.75%	199,306
Mar 4, 2026	26.88	26.98	26.50	26.89	26.89	1.17%	334,704
Mar 3, 2026	26.46	26.85	25.87	26.58	26.58	-2.96%	229,718
Mar 2, 2026	26.92	27.48	26.76	27.39	27.39	0.85%	198,338
Feb 27, 2026	27.21	27.38	26.77	27.16	27.16	-2.34%	220,230
Feb 26, 2026	28.03	28.03	27.24	27.81	27.81	-0.93%	294,070
Feb 25, 2026	28.14	28.25	27.94	28.07	28.07	0.83%	315,816
Feb 24, 2026	27.32	27.90	27.19	27.84	27.84	1.68%	257,751
Feb 23, 2026	27.65	27.75	27.08	27.38	27.38	-1.51%	239,935
Feb 20, 2026	27.73	28.29	27.60	27.80	27.80	-0.29%	147,253
Feb 19, 2026	27.55	27.88	27.36	27.88	27.88	0.54%	169,165
Feb 18, 2026	27.67	28.15	27.54	27.73	27.73	0.69%	157,245
Feb 17, 2026	27.28	27.71	26.91	27.54	27.54	0.29%	306,028
Feb 13, 2026	27.08	27.74	26.65	27.46	27.46	1.63%	1,314,428
Feb 12, 2026	27.78	28.04	26.85	27.02	27.02	-2.24%	363,791
Feb 11, 2026	28.09	28.17	27.16	27.64	27.64	-0.40%	440,598
Feb 10, 2026	27.95	28.04	27.61	27.75	27.75	-0.54%	288,456
Feb 9, 2026	27.16	27.99	27.16	27.90	27.90	2.27%	367,758
Feb 6, 2026	26.60	27.31	26.41	27.28	27.28	5.82%	366,994
Feb 5, 2026	26.00	26.54	25.65	25.78	25.78	-2.61%	431,279
Feb 4, 2026	27.48	27.48	25.73	26.47	26.47	-2.97%	338,790
Feb 3, 2026	27.41	27.45	26.53	27.28	27.28	1.00%	264,619
Feb 2, 2026	26.82	27.26	26.79	27.01	27.01	0.11%	263,641
Jan 30, 2026	27.78	27.92	26.77	26.98	26.98	-3.85%	485,003
Jan 29, 2026	28.56	28.59	27.42	28.06	28.06	-1.79%	443,981
Jan 28, 2026	28.76	28.76	28.33	28.57	28.57	0.46%	318,940
Jan 27, 2026	28.22	28.47	28.00	28.44	28.44	1.43%	293,099
Jan 26, 2026	28.33	28.45	27.99	28.04	28.04	-0.64%	418,105
Jan 23, 2026	28.57	28.65	28.10	28.22	28.22	-1.02%	345,754
Jan 22, 2026	28.80	28.88	28.22	28.51	28.51	0.56%	928,069
Jan 21, 2026	28.57	28.58	27.79	28.35	28.35	0.57%	434,043
Jan 20, 2026	28.32	28.66	28.00	28.19	28.19	-2.15%	679,293
Jan 16, 2026	28.58	29.04	28.52	28.81	28.81	1.37%	761,907
Jan 15, 2026	28.31	28.73	28.26	28.42	28.42	0.89%	616,886
Jan 14, 2026	28.22	28.31	27.91	28.17	28.17	-0.56%	418,184
Jan 13, 2026	28.20	28.42	28.05	28.33	28.33	1.11%	811,389
Jan 12, 2026	27.46	28.06	27.43	28.02	28.02	1.56%	418,154
Jan 9, 2026	27.54	27.80	27.50	27.59	27.59	1.14%	417,134
Jan 8, 2026	27.57	27.65	27.17	27.28	27.28	-0.69%	330,980
Jan 7, 2026	27.64	27.75	27.39	27.47	27.47	-0.65%	305,941
Jan 6, 2026	27.10	27.66	26.79	27.65	27.65	2.10%	692,020
Jan 5, 2026	26.79	27.15	26.71	27.08	27.08	2.54%	744,666
Jan 2, 2026	25.92	26.41	25.66	26.41	26.41	3.37%	313,537
Dec 31, 2025	25.95	25.95	25.52	25.55	25.55	-1.20%	174,367
Dec 30, 2025	26.23	26.23	25.81	25.86	25.86	-0.81%	148,962
Dec 29, 2025	26.19	26.37	26.00	26.07	26.07	-1.06%	131,155
Dec 26, 2025	26.65	26.70	26.24	26.35	26.35	-0.77%	202,152
Dec 24, 2025	26.51	26.61	26.39	26.56	26.56	0.06%	174,260