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

NYSEARCA: GRNJ · Real-Time Price · USD

31.85

+0.54 (1.72%)

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

31.95

+0.10 (0.33%)

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

GRNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.89	31.93	31.37	31.85	31.85	1.72%	140,924
Jun 17, 2026	31.66	32.06	31.27	31.31	31.31	-0.70%	160,621
Jun 16, 2026	31.95	32.22	31.53	31.53	31.53	-1.22%	120,035
Jun 15, 2026	32.19	32.25	31.80	31.92	31.92	2.01%	177,805
Jun 12, 2026	31.42	31.59	30.98	31.29	31.29	0.55%	598,395
Jun 11, 2026	30.17	31.17	30.02	31.12	31.12	4.36%	143,796
Jun 10, 2026	30.42	31.03	29.80	29.82	29.82	-2.96%	184,841
Jun 9, 2026	31.37	31.69	29.45	30.73	30.73	-0.58%	197,117
Jun 8, 2026	31.10	31.28	30.75	30.91	30.91	0.95%	123,806
Jun 5, 2026	31.96	31.96	30.35	30.62	30.62	-5.87%	256,567
Jun 4, 2026	31.83	32.69	31.63	32.53	32.53	0.96%	97,576
Jun 3, 2026	32.45	32.46	31.79	32.22	32.22	-1.17%	201,538
Jun 2, 2026	32.18	32.60	32.18	32.60	32.60	1.40%	139,946
Jun 1, 2026	31.82	32.35	31.64	32.15	32.15	0.31%	131,512
May 29, 2026	32.05	32.07	31.48	32.05	32.05	0.41%	139,552
May 28, 2026	31.45	32.05	31.25	31.92	31.92	1.49%	152,204
May 27, 2026	31.63	31.69	31.10	31.45	31.45	0.42%	180,964
May 26, 2026	31.35	31.45	31.08	31.32	31.32	1.89%	185,681
May 22, 2026	30.69	30.91	30.53	30.74	30.74	1.09%	167,878
May 21, 2026	29.72	30.60	29.72	30.41	30.41	1.77%	195,489
May 20, 2026	29.59	30.03	29.36	29.88	29.88	2.08%	162,766
May 19, 2026	29.42	29.60	28.75	29.27	29.27	-1.78%	199,132
May 18, 2026	30.57	30.57	29.47	29.80	29.80	-2.04%	196,000
May 15, 2026	30.62	30.62	30.30	30.42	30.42	-2.81%	225,682
May 14, 2026	30.93	31.36	30.71	31.30	31.30	1.23%	143,613
May 13, 2026	30.95	31.10	30.55	30.92	30.92	0.91%	107,331
May 12, 2026	30.71	30.71	29.93	30.64	30.64	-1.16%	168,242
May 11, 2026	30.45	31.21	30.43	31.00	31.00	2.24%	193,850
May 8, 2026	30.42	30.45	30.05	30.32	30.32	0.93%	141,500
May 7, 2026	31.16	31.16	29.89	30.04	30.04	-3.28%	133,063
May 6, 2026	30.71	31.09	30.30	31.06	31.06	3.29%	253,180
May 5, 2026	29.92	30.17	29.88	30.07	30.07	1.66%	123,116
May 4, 2026	29.67	29.88	29.27	29.58	29.58	0.10%	101,356
May 1, 2026	29.50	29.61	29.26	29.55	29.55	0.99%	149,366
Apr 30, 2026	28.53	29.29	28.53	29.26	29.26	3.72%	105,572
Apr 29, 2026	28.67	28.67	28.07	28.21	28.21	-0.67%	88,484
Apr 28, 2026	28.58	28.81	28.05	28.40	28.40	-2.00%	127,126
Apr 27, 2026	28.86	29.04	28.55	28.98	28.98	0.35%	173,144
Apr 24, 2026	29.29	29.29	28.72	28.88	28.88	-0.45%	148,372
Apr 23, 2026	29.04	29.33	28.50	29.01	29.01	-0.10%	140,158
Apr 22, 2026	29.12	29.29	28.78	29.04	29.04	1.29%	195,529
Apr 21, 2026	29.12	29.31	28.58	28.67	28.67	-1.00%	110,362
Apr 20, 2026	28.61	28.99	28.55	28.96	28.96	0.77%	127,948
Apr 17, 2026	28.66	28.97	28.50	28.74	28.74	1.77%	188,765
Apr 16, 2026	28.16	28.36	27.93	28.24	28.24	0.71%	317,092
Apr 15, 2026	28.07	28.13	27.74	28.04	28.04	0.07%	160,738
Apr 14, 2026	27.90	28.10	27.77	28.02	28.02	2.08%	473,441
Apr 13, 2026	26.74	27.48	26.74	27.45	27.45	1.86%	260,436
Apr 10, 2026	26.84	27.06	26.76	26.95	26.95	0.86%	122,107
Apr 9, 2026	26.59	26.87	26.47	26.72	26.72	0.34%	136,014