Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
21.39
+0.03 (0.14%)
Jun 9, 2025, 2:10 PM - Market open
GRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.38 | 21.39 | 21.19 | 21.38 | - | 0.09% | 983,481 |
| Jun 6, 2025 | 21.36 | 21.43 | 21.27 | 21.36 | 21.36 | 1.28% | 1,734,759 |
| Jun 5, 2025 | 21.26 | 21.37 | 20.96 | 21.09 | 21.09 | -0.52% | 1,723,351 |
| Jun 4, 2025 | 21.20 | 21.27 | 21.10 | 21.20 | 21.20 | -0.05% | 1,191,360 |
| Jun 3, 2025 | 21.04 | 21.27 | 21.02 | 21.21 | 21.21 | 1.05% | 1,549,165 |
| Jun 2, 2025 | 20.74 | 21.00 | 20.64 | 20.99 | 20.99 | 0.86% | 1,046,891 |
| May 30, 2025 | 20.71 | 20.87 | 20.50 | 20.81 | 20.81 | 0.34% | 888,457 |
| May 29, 2025 | 20.99 | 21.04 | 20.66 | 20.74 | 20.74 | -0.29% | 1,014,903 |
| May 28, 2025 | 20.94 | 20.99 | 20.78 | 20.80 | 20.80 | -0.57% | 830,637 |
| May 27, 2025 | 20.81 | 20.94 | 20.71 | 20.92 | 20.92 | 2.05% | 1,316,768 |
| May 23, 2025 | 20.32 | 20.63 | 20.26 | 20.50 | 20.50 | -0.53% | 882,484 |
| May 22, 2025 | 20.59 | 20.77 | 20.54 | 20.61 | 20.61 | 0.10% | 1,011,167 |
| May 21, 2025 | 20.82 | 21.02 | 20.52 | 20.59 | 20.59 | -1.95% | 1,909,962 |
| May 20, 2025 | 21.05 | 21.06 | 20.85 | 21.00 | 21.00 | -0.52% | 990,359 |
| May 19, 2025 | 20.78 | 21.12 | 20.72 | 21.11 | 21.11 | 0.19% | 1,277,211 |
| May 16, 2025 | 20.99 | 21.07 | 20.86 | 21.07 | 21.07 | 0.81% | 1,258,384 |
| May 15, 2025 | 20.84 | 20.98 | 20.74 | 20.90 | 20.90 | -0.10% | 1,324,929 |
| May 14, 2025 | 20.92 | 21.03 | 20.83 | 20.92 | 20.92 | 0.34% | 1,191,968 |
| May 13, 2025 | 20.52 | 20.94 | 20.52 | 20.85 | 20.85 | 2.01% | 1,793,532 |
| May 12, 2025 | 20.54 | 20.54 | 20.22 | 20.44 | 20.44 | 3.18% | 1,990,392 |
| May 9, 2025 | 19.89 | 19.94 | 19.69 | 19.81 | 19.81 | -0.20% | 991,738 |
| May 8, 2025 | 19.75 | 20.02 | 19.69 | 19.85 | 19.85 | 1.74% | 2,029,096 |
| May 7, 2025 | 19.45 | 19.57 | 19.29 | 19.51 | 19.51 | 0.57% | 821,016 |
| May 6, 2025 | 19.31 | 19.53 | 19.28 | 19.40 | 19.40 | -1.22% | 1,063,792 |
| May 5, 2025 | 19.49 | 19.77 | 19.46 | 19.64 | 19.64 | -0.20% | 1,131,631 |
| May 2, 2025 | 19.56 | 19.78 | 19.52 | 19.68 | 19.68 | 2.23% | 1,478,755 |
| May 1, 2025 | 19.28 | 19.52 | 19.24 | 19.25 | 19.25 | 1.16% | 920,402 |
| Apr 30, 2025 | 18.73 | 19.11 | 18.50 | 19.03 | 19.03 | -0.26% | 961,647 |
| Apr 29, 2025 | 18.84 | 19.12 | 18.80 | 19.08 | 19.08 | 1.27% | 967,463 |
| Apr 28, 2025 | 18.89 | 18.97 | 18.57 | 18.84 | 18.84 | 0.05% | 1,325,007 |
| Apr 25, 2025 | 18.56 | 18.85 | 18.54 | 18.83 | 18.83 | 1.56% | 921,967 |
| Apr 24, 2025 | 17.98 | 18.56 | 17.98 | 18.54 | 18.54 | 3.34% | 854,632 |
| Apr 23, 2025 | 18.17 | 18.36 | 17.88 | 17.94 | 17.94 | 2.34% | 1,360,860 |
| Apr 22, 2025 | 17.29 | 17.62 | 17.22 | 17.53 | 17.53 | 3.06% | 1,235,283 |
| Apr 21, 2025 | 17.30 | 17.34 | 16.80 | 17.01 | 17.01 | -2.58% | 861,459 |
| Apr 17, 2025 | 17.63 | 17.65 | 17.38 | 17.46 | 17.46 | -0.23% | 384,063 |
| Apr 16, 2025 | 17.61 | 17.82 | 17.26 | 17.50 | 17.50 | -2.18% | 744,795 |
| Apr 15, 2025 | 17.89 | 18.08 | 17.84 | 17.89 | 17.89 | 0.17% | 759,086 |
| Apr 14, 2025 | 18.11 | 18.12 | 17.68 | 17.86 | 17.86 | 1.08% | 1,215,535 |
| Apr 11, 2025 | 17.29 | 17.74 | 17.13 | 17.67 | 17.67 | 2.08% | 613,626 |
| Apr 10, 2025 | 17.63 | 17.67 | 16.80 | 17.31 | 17.31 | -4.21% | 952,158 |
| Apr 9, 2025 | 16.04 | 18.18 | 16.04 | 18.07 | 18.07 | 11.89% | 3,511,009 |
| Apr 8, 2025 | 17.05 | 17.20 | 15.87 | 16.15 | 16.15 | -1.10% | 1,271,716 |
| Apr 7, 2025 | 15.58 | 17.09 | 15.00 | 16.33 | 16.33 | 0.25% | 1,872,974 |
| Apr 4, 2025 | 16.85 | 16.94 | 16.20 | 16.29 | 16.29 | -6.81% | 2,512,470 |
| Apr 3, 2025 | 17.71 | 17.90 | 17.45 | 17.48 | 17.48 | -6.22% | 1,849,745 |
| Apr 2, 2025 | 18.12 | 18.75 | 18.09 | 18.64 | 18.64 | 1.36% | 766,418 |
| Apr 1, 2025 | 18.12 | 18.42 | 17.99 | 18.39 | 18.39 | 1.18% | 629,923 |
| Mar 31, 2025 | 17.84 | 18.24 | 17.64 | 18.18 | 18.18 | 0.19% | 946,517 |
| Mar 28, 2025 | 18.58 | 18.60 | 18.09 | 18.14 | 18.14 | -2.79% | 892,818 |