Skip to main content
logo
Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
30.32
+0.28 (0.93%)
May 8, 2026, 4:00 PM EDT - Market closed

GRNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202630.4230.4530.0530.3230.320.93%141,500
May 7, 202631.1631.1629.8930.0430.04-3.28%132,925
May 6, 202630.7131.0930.3031.0631.063.29%253,067
May 5, 202629.9230.1729.8830.0730.071.66%114,684
May 4, 202629.6729.8829.2729.5829.580.10%100,353
May 1, 202629.5029.6129.2629.5529.550.99%149,366
Apr 30, 202628.5329.2928.5329.2629.263.72%105,494
Apr 29, 202628.6728.6728.0728.2128.21-0.67%81,002
Apr 28, 202628.5828.8128.0528.4028.40-2.00%127,093
Apr 27, 202628.8629.0428.5528.9828.980.35%173,143
Apr 24, 202629.2929.2928.7228.8828.88-0.45%148,371
Apr 23, 202629.0429.3328.5029.0129.01-0.10%133,409
Apr 22, 202629.1229.2928.7829.0429.041.29%195,384
Apr 21, 202629.1229.3128.5828.6728.67-1.00%109,355
Apr 20, 202628.6128.9928.5528.9628.960.77%127,747
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