Fundstrat Granny Shots US Small - & Mid-Cap ETF (GRNJ)
NYSEARCA: GRNJ · Real-Time Price · USD
29.18
-0.47 (-1.59%)
At close: Sep 9, 2026, 4:00 PM EDT
28.68
-0.50 (-1.71%)
Pre-market: Sep 10, 2026, 7:00 AM EDT
GRNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 29.60 | 29.70 | 29.18 | 29.18 | 29.18 | -1.59% | 48,880 |
| Sep 8, 2026 | 29.46 | 30.00 | 29.46 | 29.65 | 29.65 | 1.16% | 168,861 |
| Sep 4, 2026 | 28.95 | 29.34 | 28.95 | 29.31 | 29.31 | 0.90% | 149,362 |
| Sep 3, 2026 | 28.70 | 29.10 | 28.54 | 29.05 | 29.05 | 1.79% | 90,154 |
| Sep 2, 2026 | 28.32 | 28.57 | 28.23 | 28.54 | 28.54 | 0.39% | 97,817 |
| Sep 1, 2026 | 28.57 | 28.81 | 28.35 | 28.43 | 28.43 | -1.83% | 741,959 |
| Aug 31, 2026 | 28.98 | 29.01 | 28.74 | 28.96 | 28.96 | -0.34% | 90,226 |
| Aug 28, 2026 | 29.90 | 29.90 | 29.00 | 29.06 | 29.06 | -3.17% | 131,866 |
| Aug 27, 2026 | 30.01 | 30.03 | 29.80 | 30.01 | 30.01 | 1.15% | 62,210 |
| Aug 26, 2026 | 29.35 | 29.80 | 29.35 | 29.67 | 29.67 | 0.63% | 67,793 |
| Aug 25, 2026 | 29.63 | 29.64 | 29.37 | 29.49 | 29.49 | 0.36% | 99,645 |
| Aug 24, 2026 | 29.85 | 29.85 | 29.34 | 29.38 | 29.38 | -2.52% | 96,128 |
| Aug 21, 2026 | 30.27 | 30.31 | 29.91 | 30.14 | 30.14 | 0.50% | 74,412 |
| Aug 20, 2026 | 30.27 | 30.36 | 29.81 | 29.99 | 29.99 | -1.61% | 124,124 |
| Aug 19, 2026 | 30.80 | 30.82 | 30.10 | 30.48 | 30.48 | -0.52% | 389,720 |
| Aug 18, 2026 | 31.10 | 31.25 | 30.62 | 30.64 | 30.64 | -3.44% | 131,913 |
| Aug 17, 2026 | 31.60 | 31.86 | 31.60 | 31.73 | 31.73 | 0.38% | 76,152 |
| Aug 14, 2026 | 31.41 | 31.77 | 31.41 | 31.61 | 31.61 | 0.80% | 71,487 |
| Aug 13, 2026 | 31.36 | 31.62 | 31.21 | 31.36 | 31.36 | 0.22% | 131,640 |
| Aug 12, 2026 | 31.48 | 31.48 | 31.08 | 31.29 | 31.29 | 1.16% | 167,231 |
| Aug 11, 2026 | 30.89 | 31.04 | 30.79 | 30.93 | 30.93 | 1.01% | 99,470 |
| Aug 10, 2026 | 30.84 | 30.86 | 30.59 | 30.62 | 30.62 | -0.46% | 96,295 |
| Aug 7, 2026 | 30.30 | 30.76 | 30.27 | 30.76 | 30.76 | 3.50% | 149,676 |
| Aug 6, 2026 | 29.57 | 30.26 | 29.49 | 29.72 | 29.72 | -0.23% | 115,972 |
| Aug 5, 2026 | 30.22 | 30.46 | 29.77 | 29.79 | 29.79 | -0.96% | 120,290 |
| Aug 4, 2026 | 29.42 | 30.23 | 29.30 | 30.08 | 30.08 | 3.51% | 172,000 |
| Aug 3, 2026 | 28.12 | 29.09 | 28.05 | 29.06 | 29.06 | 3.05% | 165,372 |
| Jul 31, 2026 | 28.78 | 28.82 | 27.92 | 28.20 | 28.20 | -0.25% | 145,558 |
| Jul 30, 2026 | 27.57 | 28.31 | 27.50 | 28.27 | 28.27 | 5.05% | 388,082 |
| Jul 29, 2026 | 27.93 | 27.93 | 26.87 | 26.91 | 26.91 | -3.89% | 214,430 |
| Jul 28, 2026 | 28.32 | 28.32 | 27.46 | 28.00 | 28.00 | -2.37% | 149,930 |
| Jul 27, 2026 | 28.75 | 29.10 | 28.20 | 28.68 | 28.68 | 0.77% | 76,355 |
| Jul 24, 2026 | 29.10 | 29.19 | 28.41 | 28.46 | 28.46 | -2.40% | 101,641 |
| Jul 23, 2026 | 28.89 | 29.44 | 28.88 | 29.16 | 29.16 | -0.07% | 144,752 |
| Jul 22, 2026 | 29.11 | 29.42 | 29.06 | 29.18 | 29.18 | -0.38% | 100,869 |
| Jul 21, 2026 | 28.84 | 29.32 | 28.80 | 29.29 | 29.29 | 2.77% | 113,989 |
| Jul 20, 2026 | 28.61 | 28.82 | 28.43 | 28.50 | 28.50 | 0.14% | 137,050 |
| Jul 17, 2026 | 28.05 | 28.77 | 27.82 | 28.46 | 28.46 | -0.49% | 148,377 |
| Jul 16, 2026 | 29.00 | 29.03 | 28.46 | 28.60 | 28.60 | -2.56% | 146,224 |
| Jul 15, 2026 | 29.64 | 29.77 | 28.86 | 29.35 | 29.35 | -0.44% | 1,015,757 |
| Jul 14, 2026 | 29.64 | 29.72 | 29.36 | 29.48 | 29.48 | 0.96% | 150,014 |
| Jul 13, 2026 | 29.57 | 29.71 | 29.07 | 29.20 | 29.20 | -2.16% | 701,474 |
| Jul 10, 2026 | 30.23 | 30.23 | 29.53 | 29.85 | 29.85 | -0.88% | 156,471 |
| Jul 9, 2026 | 30.07 | 30.36 | 29.94 | 30.11 | 30.11 | 1.55% | 150,320 |
| Jul 8, 2026 | 29.41 | 29.67 | 29.01 | 29.65 | 29.65 | -0.20% | 256,187 |
| Jul 7, 2026 | 30.26 | 30.31 | 29.38 | 29.71 | 29.71 | -2.84% | 474,480 |
| Jul 6, 2026 | 30.50 | 30.93 | 30.50 | 30.58 | 30.58 | 0.79% | 208,294 |
| Jul 2, 2026 | 31.16 | 31.51 | 29.91 | 30.34 | 30.34 | -2.07% | 313,615 |
| Jul 1, 2026 | 31.13 | 31.40 | 30.86 | 30.98 | 30.98 | -1.46% | 132,763 |
| Jun 30, 2026 | 31.03 | 31.48 | 30.98 | 31.44 | 31.44 | 2.01% | 133,934 |