Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
20.98
+0.35 (1.70%)
Jan 21, 2025, 4:00 PM EST - Market closed
GRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 20.78 | 20.98 | 20.70 | 20.98 | 20.98 | 1.70% | 1,038,743 |
| Jan 17, 2025 | 20.62 | 20.70 | 20.52 | 20.63 | 20.63 | 1.08% | 829,221 |
| Jan 16, 2025 | 20.40 | 20.50 | 20.33 | 20.41 | 20.41 | 0.29% | 446,522 |
| Jan 15, 2025 | 20.24 | 20.40 | 20.17 | 20.35 | 20.35 | 2.52% | 1,899,308 |
| Jan 14, 2025 | 19.89 | 19.95 | 19.71 | 19.85 | 19.85 | 0.61% | 756,184 |
| Jan 13, 2025 | 19.56 | 19.75 | 19.49 | 19.73 | 19.73 | -0.05% | 1,040,493 |
| Jan 10, 2025 | 19.93 | 19.93 | 19.63 | 19.74 | 19.74 | -1.69% | 972,342 |
| Jan 8, 2025 | 20.03 | 20.13 | 19.87 | 20.08 | 20.08 | 0.15% | 764,508 |
| Jan 7, 2025 | 20.38 | 20.38 | 19.97 | 20.05 | 20.05 | -1.52% | 1,168,086 |
| Jan 6, 2025 | 20.44 | 20.45 | 20.25 | 20.36 | 20.36 | 0.54% | 1,018,305 |
| Jan 3, 2025 | 20.03 | 20.26 | 19.99 | 20.25 | 20.25 | 1.71% | 817,829 |
| Jan 2, 2025 | 20.12 | 20.17 | 19.75 | 19.91 | 19.91 | -0.25% | 1,651,397 |
| Dec 31, 2024 | 20.16 | 20.19 | 19.92 | 19.96 | 19.96 | -0.70% | 1,022,904 |
| Dec 30, 2024 | 20.05 | 20.23 | 19.92 | 20.10 | 20.10 | -1.28% | 1,514,577 |
| Dec 27, 2024 | 20.51 | 20.51 | 20.19 | 20.36 | 20.36 | -1.26% | 653,929 |
| Dec 26, 2024 | 20.66 | 20.67 | 20.53 | 20.62 | 20.62 | -0.24% | 558,789 |
| Dec 24, 2024 | 20.46 | 20.68 | 20.42 | 20.67 | 20.67 | 1.27% | 609,251 |
| Dec 23, 2024 | 20.37 | 20.41 | 20.14 | 20.41 | 20.41 | 0.49% | 934,035 |
| Dec 20, 2024 | 19.98 | 20.51 | 19.90 | 20.31 | 20.31 | 1.10% | 1,505,335 |
| Dec 19, 2024 | 20.38 | 20.41 | 20.08 | 20.09 | 20.09 | 0.10% | 1,451,501 |
| Dec 18, 2024 | 20.81 | 20.87 | 20.01 | 20.07 | 20.07 | -3.83% | 1,826,047 |
| Dec 17, 2024 | 21.03 | 21.03 | 20.83 | 20.87 | 20.87 | -0.90% | 1,478,899 |
| Dec 16, 2024 | 20.94 | 21.09 | 20.86 | 21.06 | 21.06 | 0.91% | 1,149,380 |
| Dec 13, 2024 | 20.95 | 20.96 | 20.77 | 20.87 | 20.87 | -0.10% | 994,117 |
| Dec 12, 2024 | 20.98 | 20.99 | 20.88 | 20.89 | 20.89 | -0.48% | 1,365,920 |
| Dec 11, 2024 | 20.86 | 21.00 | 20.82 | 20.99 | 20.99 | 1.30% | 2,207,614 |
| Dec 10, 2024 | 20.82 | 20.85 | 20.67 | 20.72 | 20.72 | -0.43% | 635,671 |
| Dec 9, 2024 | 21.14 | 21.14 | 20.72 | 20.81 | 20.81 | -1.42% | 1,244,043 |
| Dec 6, 2024 | 21.07 | 21.14 | 21.02 | 21.11 | 21.11 | 0.48% | 1,197,070 |
| Dec 5, 2024 | 21.08 | 21.11 | 20.99 | 21.01 | 21.01 | -0.28% | 1,908,334 |
| Dec 4, 2024 | 20.94 | 21.07 | 20.86 | 21.07 | 21.07 | 1.15% | 2,385,910 |
| Dec 3, 2024 | 20.77 | 20.84 | 20.70 | 20.83 | 20.83 | 0.24% | 971,088 |
| Dec 2, 2024 | 20.81 | 20.83 | 20.72 | 20.78 | 20.78 | 0.24% | 1,584,066 |
| Nov 29, 2024 | 20.67 | 20.77 | 20.65 | 20.73 | 20.73 | 0.63% | 942,204 |
| Nov 27, 2024 | 20.80 | 20.80 | 20.49 | 20.60 | 20.60 | -0.91% | 1,364,306 |
| Nov 26, 2024 | 20.66 | 20.79 | 20.66 | 20.79 | 20.79 | 0.78% | 1,379,246 |
| Nov 25, 2024 | 20.81 | 20.82 | 20.53 | 20.63 | 20.63 | -0.05% | 1,587,357 |
| Nov 22, 2024 | 20.52 | 20.65 | 20.48 | 20.64 | 20.64 | 0.68% | 1,024,635 |
| Nov 21, 2024 | 20.46 | 20.57 | 20.30 | 20.50 | 20.50 | 1.03% | 1,307,632 |
| Nov 20, 2024 | 20.30 | 20.30 | 20.05 | 20.29 | 20.29 | 0.15% | 1,219,586 |
| Nov 19, 2024 | 20.00 | 20.28 | 19.98 | 20.26 | 20.26 | 0.75% | 1,367,340 |
| Nov 18, 2024 | 20.10 | 20.20 | 20.00 | 20.11 | 20.11 | 0.55% | 1,742,226 |
| Nov 15, 2024 | 20.20 | 20.20 | 19.91 | 20.00 | 20.00 | -1.38% | 1,765,176 |
| Nov 14, 2024 | 20.56 | 20.56 | 20.25 | 20.28 | 20.28 | -1.36% | 1,566,440 |
| Nov 13, 2024 | 20.59 | 20.72 | 20.53 | 20.56 | 20.56 | 0.10% | 3,467,594 |
| Nov 12, 2024 | 20.67 | 20.68 | 20.42 | 20.54 | 20.54 | -0.63% | 2,467,139 |
| Nov 11, 2024 | 20.71 | 20.71 | 20.56 | 20.67 | 20.67 | 0.93% | 6,029,511 |
| Nov 8, 2024 | 20.35 | 20.53 | 20.21 | 20.48 | 20.48 | 1.49% | 6,315,312 |