Skip to main content
logo
Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
32.05
+0.13 (0.41%)
May 29, 2026, 4:00 PM EDT - Market closed

GRNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202632.0532.0731.4832.0532.050.41%139,552
May 28, 202631.4532.0531.2531.9231.921.49%152,204
May 27, 202631.6331.6931.1031.4531.450.42%180,964
May 26, 202631.3531.4531.0831.3231.321.89%185,681
May 22, 202630.6930.9130.5330.7430.741.09%167,878
May 21, 202629.7230.6029.7230.4130.411.77%195,489
May 20, 202629.5930.0329.3629.8829.882.08%162,766
May 19, 202629.4229.6028.7529.2729.27-1.78%199,132
May 18, 202630.5730.5729.4729.8029.80-2.04%196,000
May 15, 202630.6230.6230.3030.4230.42-2.81%225,682
May 14, 202630.9331.3630.7131.3031.301.23%143,613
May 13, 202630.9531.1030.5530.9230.920.91%107,331
May 12, 202630.7130.7129.9330.6430.64-1.16%168,242
May 11, 202630.4531.2130.4331.0031.002.24%193,850
May 8, 202630.4230.4530.0530.3230.320.93%141,500
May 7, 202631.1631.1629.8930.0430.04-3.28%133,063
May 6, 202630.7131.0930.3031.0631.063.29%253,180
May 5, 202629.9230.1729.8830.0730.071.66%123,116
May 4, 202629.6729.8829.2729.5829.580.10%101,356
May 1, 202629.5029.6129.2629.5529.550.99%149,366
Apr 30, 202628.5329.2928.5329.2629.263.72%105,572
Apr 29, 202628.6728.6728.0728.2128.21-0.67%88,484
Apr 28, 202628.5828.8128.0528.4028.40-2.00%127,126
Apr 27, 202628.8629.0428.5528.9828.980.35%173,144
Apr 24, 202629.2929.2928.7228.8828.88-0.45%148,372
Apr 23, 202629.0429.3328.5029.0129.01-0.10%140,158
Apr 22, 202629.1229.2928.7829.0429.041.29%195,529
Apr 21, 202629.1229.3128.5828.6728.67-1.00%110,362
Apr 20, 202628.6128.9928.5528.9628.960.77%127,948
Apr 17, 202628.6628.9728.5028.7428.741.77%188,765
Apr 16, 202628.1628.3627.9328.2428.240.71%317,092
Apr 15, 202628.0728.1327.7428.0428.040.07%160,738
Apr 14, 202627.9028.1027.7728.0228.022.08%473,441
Apr 13, 202626.7427.4826.7427.4527.451.86%260,436
Apr 10, 202626.8427.0626.7626.9526.950.86%122,107
Apr 9, 202626.5926.8726.4726.7226.720.34%136,014
Apr 8, 202626.6426.8326.2926.6326.634.55%345,654
Apr 7, 202625.3725.5025.0525.4725.47-0.04%138,584
Apr 6, 202625.4225.6125.2125.4825.480.35%148,967
Apr 2, 202624.5625.6124.4925.3925.390.59%109,341
Apr 1, 202625.2125.6525.2125.2425.240.92%130,910
Mar 31, 202624.3025.0324.1625.0125.015.00%117,272
Mar 30, 202624.9124.9123.6323.8223.82-2.89%494,935
Mar 27, 202624.7924.9924.4724.5324.53-2.00%981,330
Mar 26, 202625.8125.8524.9925.0325.03-4.21%152,173
Mar 25, 202626.1126.2825.8826.1326.131.63%164,852
Mar 24, 202625.1525.8625.0725.7125.711.22%70,173
Mar 23, 202625.2725.9025.2025.4025.402.21%169,226
Mar 20, 202625.5725.5724.5724.8524.85-3.35%203,839
Mar 19, 202625.1225.8125.0325.7125.710.39%143,670