Skip to main content
logo
Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
28.44
+0.40 (1.43%)
Jan 27, 2026, 4:00 PM EST - Market closed

GRNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202628.2228.4728.0028.4428.441.43%293,099
Jan 26, 202628.3328.4527.9928.0428.04-0.64%418,105
Jan 23, 202628.5728.6528.1028.2228.22-1.02%345,754
Jan 22, 202628.8028.8828.2228.5128.510.56%928,069
Jan 21, 202628.5728.5827.7928.3528.350.57%434,043
Jan 20, 202628.3228.6628.0028.1928.19-2.15%679,293
Jan 16, 202628.5829.0428.5228.8128.811.37%761,907
Jan 15, 202628.3128.7328.2628.4228.420.89%616,886
Jan 14, 202628.2228.3127.9128.1728.17-0.56%418,184
Jan 13, 202628.2028.4228.0528.3328.331.11%811,389
Jan 12, 202627.4628.0627.4328.0228.021.56%418,154
Jan 9, 202627.5427.8027.5027.5927.591.14%417,134
Jan 8, 202627.5727.6527.1727.2827.28-0.69%330,980
Jan 7, 202627.6427.7527.3927.4727.47-0.65%305,941
Jan 6, 202627.1027.6626.7927.6527.652.10%692,020
Jan 5, 202626.7927.1526.7127.0827.082.54%744,666
Jan 2, 202625.9226.4125.6626.4126.413.37%313,537
Dec 31, 202525.9525.9525.5225.5525.55-1.20%174,367
Dec 30, 202526.2326.2325.8125.8625.86-0.81%148,962
Dec 29, 202526.1926.3726.0026.0726.07-1.06%131,155
Dec 26, 202526.6526.7026.2426.3526.35-0.77%202,152
Dec 24, 202526.5126.6126.3926.5626.560.06%174,260
Dec 23, 202526.3826.7226.3226.5426.54-0.45%295,811
Dec 22, 202526.5026.8526.4726.6626.661.68%441,814
Dec 19, 202525.7426.2625.7426.2226.222.70%432,707
Dec 18, 202525.5525.8025.3725.5325.531.96%717,337
Dec 17, 202525.8225.9324.9825.0425.04-2.53%400,100
Dec 16, 202525.7025.9525.4025.6925.69-0.23%169,682
Dec 15, 202526.6526.6525.7425.7525.75-2.20%419,591
Dec 12, 202527.1027.2226.0426.3326.33-3.48%568,670
Dec 11, 202526.8227.3126.5527.2827.281.41%562,354
Dec 10, 202526.5727.0626.3626.9026.901.17%610,110
Dec 9, 202526.4926.8326.4126.5926.590.26%491,576
Dec 8, 202526.6126.6326.2526.5226.520.34%502,651
Dec 5, 202526.5926.6126.3026.4326.43-0.23%400,336
Dec 4, 202525.8526.5725.8026.4926.492.79%761,437
Dec 3, 202525.6325.7725.2925.7725.770.82%376,846
Dec 2, 202525.8125.9325.5325.5625.560.71%421,670
Dec 1, 202525.3525.6425.3025.3825.38-1.72%270,260
Nov 28, 202525.8025.8525.5625.8225.821.43%326,443
Nov 26, 202525.4025.6625.2325.4625.461.31%334,900
Nov 25, 202524.9025.1824.3525.1325.131.62%526,153
Nov 24, 202524.1524.7924.0724.7324.733.65%396,002
Nov 21, 202523.8124.0323.0823.8623.861.62%304,257
Nov 20, 202525.2725.3823.4523.4823.48-4.48%720,879
Nov 19, 202524.5225.0224.3824.5824.581.15%1,374,638