Skip to main content
logo
Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
28.74
+0.50 (1.77%)
Apr 17, 2026, 4:00 PM EDT - Market closed

GRNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202628.6628.9728.5028.7428.741.77%188,716
Apr 16, 202628.1628.3627.9328.2428.240.71%317,089
Apr 15, 202628.0728.1327.7428.0428.040.07%157,171
Apr 14, 202627.9028.1027.7728.0228.022.08%467,690
Apr 13, 202626.7427.4826.7427.4527.451.86%260,436
Apr 10, 202626.8427.0626.7626.9526.950.86%122,025
Apr 9, 202626.5926.8726.4726.7226.720.34%136,014
Apr 8, 202626.6426.8326.2926.6326.634.55%343,743
Apr 7, 202625.3725.5025.0525.4725.47-0.04%134,895
Apr 6, 202625.4225.6125.2125.4825.480.35%148,957
Apr 2, 202624.5625.6124.4925.3925.390.59%108,949
Apr 1, 202625.2125.6525.2125.2425.240.92%130,560
Mar 31, 202624.3025.0324.1625.0125.015.00%115,771
Mar 30, 202624.9124.9123.6323.8223.82-2.89%494,858
Mar 27, 202624.7924.9924.4724.5324.53-2.00%981,290
Mar 26, 202625.8125.8524.9925.0325.03-4.21%152,170
Mar 25, 202626.1126.2825.8826.1326.131.63%164,489
Mar 24, 202625.1525.8625.0725.7125.711.22%69,890
Mar 23, 202625.2725.9025.2025.4025.402.21%168,552
Mar 20, 202625.5725.5724.5724.8524.85-3.35%203,641
Mar 19, 202625.1225.8125.0325.7125.710.39%143,455
Mar 18, 202625.7626.0125.5425.6125.61-1.16%378,889
Mar 17, 202625.6925.9925.6925.9125.911.33%163,611
Mar 16, 202625.6125.8625.4525.5725.571.63%108,279
Mar 13, 202625.5525.8125.1025.1625.16-0.47%122,763
Mar 12, 202625.6025.6725.2725.2825.28-2.69%164,508
Mar 11, 202625.8026.2025.6825.9825.980.08%93,309
Mar 10, 202626.0426.4525.9025.9625.960.12%103,300
Mar 9, 202625.0226.0024.7925.9325.932.09%303,300
Mar 6, 202625.4425.8525.2425.4025.40-2.87%335,886
Mar 5, 202626.6026.7525.7126.1526.15-2.75%199,306
Mar 4, 202626.8826.9826.5026.8926.891.17%334,704
Mar 3, 202626.4626.8525.8726.5826.58-2.96%229,718
Mar 2, 202626.9227.4826.7627.3927.390.85%198,338
Feb 27, 202627.2127.3826.7727.1627.16-2.34%220,230
Feb 26, 202628.0328.0327.2427.8127.81-0.93%294,070
Feb 25, 202628.1428.2527.9428.0728.070.83%315,816
Feb 24, 202627.3227.9027.1927.8427.841.68%257,751
Feb 23, 202627.6527.7527.0827.3827.38-1.51%239,935
Feb 20, 202627.7328.2927.6027.8027.80-0.29%147,253
Feb 19, 202627.5527.8827.3627.8827.880.54%169,165
Feb 18, 202627.6728.1527.5427.7327.730.69%157,245
Feb 17, 202627.2827.7126.9127.5427.540.29%306,028
Feb 13, 202627.0827.7426.6527.4627.461.63%1,314,428
Feb 12, 202627.7828.0426.8527.0227.02-2.24%363,791
Feb 11, 202628.0928.1727.1627.6427.64-0.40%440,598
Feb 10, 202627.9528.0427.6127.7527.75-0.54%288,456
Feb 9, 202627.1627.9927.1627.9027.902.27%367,758
Feb 6, 202626.6027.3126.4127.2827.285.82%366,994
Feb 5, 202626.0026.5425.6525.7825.78-2.61%431,279