Skip to main content
logo
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
23.46
+0.47 (2.04%)
At close: Aug 4, 2025, 4:00 PM
23.60
+0.14 (0.59%)
After-hours: Aug 4, 2025, 8:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202523.2223.4823.1423.4623.462.04%3,777,352
Aug 1, 202523.0523.2022.7122.9922.99-2.09%5,255,712
Jul 31, 202523.7423.8523.4223.4823.48-0.59%3,278,006
Jul 30, 202523.6023.7323.4523.6223.620.21%3,838,448
Jul 29, 202523.7623.8323.5023.5723.57-0.42%3,605,661
Jul 28, 202523.6623.7123.5723.6723.670.30%2,761,033
Jul 25, 202523.3423.6323.3223.6023.601.24%3,601,958
Jul 24, 202523.3023.3823.2223.3123.310.21%2,791,034
Jul 23, 202523.1223.2723.0723.2623.261.31%2,943,336
Jul 22, 202523.1523.1522.7522.9622.96-0.95%4,309,857
Jul 21, 202523.2623.3523.1523.1823.18-0.17%4,237,955
Jul 18, 202523.3023.3323.1423.2223.22-3,477,373
Jul 17, 202523.0323.2422.9923.2223.220.91%4,317,616
Jul 16, 202522.9123.0322.6323.0123.010.74%3,537,027
Jul 15, 202522.9822.9922.8322.8422.84-0.17%4,074,132
Jul 14, 202522.6622.8822.6322.8822.880.97%4,306,793
Jul 11, 202522.6522.7922.6022.6622.66-0.44%4,158,969
Jul 10, 202522.8022.8122.5922.7622.760.04%3,136,340
Jul 9, 202522.6722.7522.5922.7522.750.80%2,545,946
Jul 8, 202522.7722.7822.4822.5722.57-0.62%2,919,170
Jul 7, 202522.7622.7922.5722.7122.71-0.70%3,469,140
Jul 3, 202522.7522.8922.7222.8722.871.02%2,335,536
Jul 2, 202522.3622.6422.3322.6422.641.16%2,825,420
Jul 1, 202522.6022.6422.2222.3822.38-1.32%3,727,669
Jun 30, 202522.5822.7222.5222.6822.681.34%4,460,656
Jun 27, 202522.3922.5322.2622.3822.380.13%2,096,355
Jun 26, 202522.2422.3722.2022.3522.350.86%2,731,279
Jun 25, 202522.2322.2722.0822.1622.160.09%2,307,564
Jun 24, 202521.9322.1621.8322.1422.141.98%3,108,676
Jun 23, 202521.4421.7221.2921.7121.711.35%1,865,702
Jun 20, 202521.6521.6621.3421.4221.42-0.28%1,268,133
Jun 18, 202521.4921.6121.4221.4821.480.14%1,229,805
Jun 17, 202521.5621.6521.3821.4521.45-1.06%2,307,045
Jun 16, 202521.5021.7321.4821.6821.681.64%1,912,218
Jun 13, 202521.2121.5221.2021.3321.33-0.74%1,478,081
Jun 12, 202521.3921.5921.3921.4921.490.23%3,612,918
Jun 11, 202521.4421.5521.3221.4421.440.42%2,022,476
Jun 10, 202521.3921.4021.1321.3521.35-1,685,253
Jun 9, 202521.3821.3921.1921.3521.35-0.05%2,094,099
Jun 6, 202521.3621.4321.2721.3621.361.28%1,734,759
Jun 5, 202521.2621.3720.9621.0921.09-0.52%1,723,351
Jun 4, 202521.2021.2721.1021.2021.20-0.05%1,191,360
Jun 3, 202521.0421.2721.0221.2121.211.05%1,549,165
Jun 2, 202520.7421.0020.6420.9920.990.86%1,046,891
May 30, 202520.7120.8720.5020.8120.810.34%888,457
May 29, 202520.9921.0420.6620.7420.74-0.29%1,014,903
May 28, 202520.9420.9920.7820.8020.80-0.57%830,637
May 27, 202520.8120.9420.7120.9220.922.05%1,316,768
May 23, 202520.3220.6320.2620.5020.50-0.53%882,484
May 22, 202520.5920.7720.5420.6120.610.10%1,011,167