Skip to main content
logo
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
23.47
+0.03 (0.13%)
Sep 5, 2025, 9:55 AM - Market open

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.6823.6823.6523.65-0.90%153,966
Sep 4, 202523.2123.4623.1723.4423.441.17%1,618,039
Sep 3, 202523.1823.2422.9923.1723.170.30%2,492,816
Sep 2, 202522.9323.1022.8123.1023.10-1.07%3,080,966
Aug 29, 202523.6223.6223.2523.3523.35-1.48%2,388,314
Aug 28, 202523.5023.7123.4723.7023.700.98%2,994,822
Aug 27, 202523.5123.5423.4123.4723.47-0.17%2,309,639
Aug 26, 202523.3123.5223.2723.5123.510.86%2,399,627
Aug 25, 202523.3423.4323.2923.3123.31-0.38%3,156,110
Aug 22, 202523.1023.5723.0623.4023.401.56%5,311,555
Aug 21, 202523.0623.1822.9323.0423.04-0.35%2,696,461
Aug 20, 202523.1023.1522.7223.1223.12-0.30%4,514,082
Aug 19, 202523.6123.6123.1323.1923.19-1.74%4,699,527
Aug 18, 202523.4823.6023.3923.6023.600.34%2,323,709
Aug 15, 202523.7623.7623.4823.5223.52-1.09%3,140,539
Aug 14, 202523.7023.8823.6523.7823.78-0.21%3,399,386
Aug 13, 202524.1224.1323.6623.8323.83-0.50%3,852,200
Aug 12, 202523.8623.9723.7323.9523.950.93%3,581,381
Aug 11, 202523.8423.9123.6723.7323.73-0.29%2,604,551
Aug 8, 202523.7823.9423.7323.8023.800.59%3,399,534
Aug 7, 202523.8123.8323.4423.6623.660.17%4,073,206
Aug 6, 202523.3823.6323.2923.6223.621.07%3,314,069
Aug 5, 202523.5823.6423.2523.3723.37-0.38%4,116,212
Aug 4, 202523.2223.4823.1423.4623.462.04%3,808,975
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