Skip to main content
logo
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
25.26
-0.42 (-1.64%)
At close: Jan 30, 2026, 4:00 PM EST
25.00
-0.26 (-1.03%)
Pre-market: Feb 2, 2026, 4:02 AM EST

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.4625.6325.1225.2625.26-1.64%2,564,855
Jan 29, 202625.8825.9325.2125.6825.68-0.35%4,364,389
Jan 28, 202625.9525.9925.7225.7725.77-0.31%3,167,609
Jan 27, 202625.7525.8825.6825.8525.850.82%2,222,611
Jan 26, 202625.5525.7425.5125.6425.640.47%2,822,009
Jan 23, 202625.5425.6625.4125.5225.52-0.31%2,048,658
Jan 22, 202625.8125.8325.5125.6025.600.27%2,909,302
Jan 21, 202625.3325.6925.1725.5325.531.03%5,105,345
Jan 20, 202625.4125.6825.2425.2725.27-2.32%4,741,333
Jan 16, 202625.9726.0025.7525.8725.870.27%2,898,624
Jan 15, 202625.8926.0625.7625.8025.800.78%3,819,821
Jan 14, 202625.7025.7425.3825.6025.60-0.89%2,440,401
Jan 13, 202625.7525.8725.6525.8325.830.62%3,556,829
Jan 12, 202625.3725.7025.3325.6725.670.47%2,373,016
Jan 9, 202625.4925.6425.3625.5525.550.87%9,404,402
Jan 8, 202625.4425.4425.2225.3325.33-0.43%2,594,675
Jan 7, 202625.6425.6525.4225.4425.44-0.86%2,695,360
Jan 6, 202625.4925.6825.3625.6625.660.90%2,348,613
Jan 5, 202625.2425.6025.2425.4325.431.76%4,015,224
Jan 2, 202625.0025.0724.8124.9924.990.93%3,022,350
Dec 31, 202525.0125.0324.7424.7624.76-1.00%2,431,389
Dec 30, 202525.1225.1424.9925.0125.01-0.40%2,104,337
Dec 29, 202525.1525.3025.0825.1125.11-0.67%1,867,199
Dec 26, 202525.3325.3525.2325.2825.28-0.20%1,459,736
Dec 24, 202525.2325.3425.1825.3325.330.32%1,148,213
Dec 23, 202525.1625.2725.1325.2525.250.16%1,753,711
Dec 22, 202525.2425.2725.1325.2125.210.72%2,116,239
Dec 19, 202524.7925.1024.7825.0325.031.54%2,404,846
Dec 18, 202524.7324.9024.5724.6524.651.44%2,982,592
Dec 17, 202525.0025.0524.2924.3024.30-2.64%4,154,636
Dec 16, 202524.8125.0524.7524.9624.960.32%2,873,883
Dec 15, 202525.2225.2324.8724.8824.88-0.56%2,493,499
Dec 12, 202525.5025.5024.8725.0225.02-2.04%4,219,965
Dec 11, 202525.3525.5525.0825.5425.540.24%2,959,426
Dec 10, 202525.1925.5825.1525.4825.481.39%3,785,364
Dec 9, 202525.0625.3225.0425.1325.13-0.04%2,725,897
Dec 8, 202525.2325.2325.0625.1425.14-2,405,115
Dec 5, 202525.1525.3125.0825.1425.14-0.24%2,454,743
Dec 4, 202525.1025.2325.0325.2025.200.48%2,108,809
Dec 3, 202524.7925.1024.6325.0825.080.93%2,091,809
Dec 2, 202524.8224.9724.7124.8524.850.69%2,845,374
Dec 1, 202524.6624.8024.5424.6824.68-1.00%2,344,418
Nov 28, 202524.8324.9424.7724.9324.930.97%1,211,615
Nov 26, 202524.5824.8124.5324.6924.691.06%3,086,399
Nov 25, 202524.1924.4723.8224.4324.430.87%2,882,186
Nov 24, 202523.8224.2823.7624.2224.222.58%6,614,453
Nov 21, 202523.6323.8323.1723.6123.610.25%8,085,783
Nov 20, 202524.6824.8523.5123.5523.55-2.81%7,786,896
Nov 19, 202524.1124.4223.9724.2324.230.75%3,787,686
Nov 18, 202524.1024.3223.8524.0524.05-0.95%8,099,889