Skip to main content
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
17.89
+0.03 (0.17%)
At close: Apr 15, 2025, 4:00 PM
17.70
-0.19 (-1.06%)
After-hours: Apr 15, 2025, 7:26 PM EDT

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202517.8918.0817.8417.8917.890.17%759,086
Apr 14, 202518.1118.1217.6817.8617.861.08%1,215,535
Apr 11, 202517.2917.7417.1317.6717.672.08%613,626
Apr 10, 202517.6317.6716.8017.3117.31-4.21%952,158
Apr 9, 202516.0418.1816.0418.0718.0711.89%3,511,009
Apr 8, 202517.0517.2015.8716.1516.15-1.10%1,271,716
Apr 7, 202515.5817.0915.0016.3316.330.25%1,872,974
Apr 4, 202516.8516.9416.2016.2916.29-6.81%2,512,470
Apr 3, 202517.7117.9017.4517.4817.48-6.22%1,849,745
Apr 2, 202518.1218.7518.0918.6418.641.36%766,418
Apr 1, 202518.1218.4217.9918.3918.391.18%629,923
Mar 31, 202517.8418.2417.6418.1818.180.19%946,517
Mar 28, 202518.5818.6018.0918.1418.14-2.79%892,818
Mar 27, 202518.7418.8718.5618.6618.66-1.01%623,700
Mar 26, 202519.2919.2918.7618.8518.85-2.43%583,417
Mar 25, 202519.2419.3219.1619.3219.320.78%821,650
Mar 24, 202519.0119.2218.9619.1719.172.79%1,081,375
Mar 21, 202518.3918.6618.2918.6518.650.38%597,410
Mar 20, 202518.4618.7918.4418.5818.58-0.32%798,002
Mar 19, 202518.4018.8218.2918.6418.641.69%708,348
Mar 18, 202518.5118.5218.2418.3318.33-1.77%676,200
Mar 17, 202518.4618.7718.4118.6618.661.25%789,258
Mar 14, 202518.1418.4718.1018.4318.432.96%1,155,520
Mar 13, 202518.2118.2117.7917.9017.90-1.81%787,113
Mar 12, 202518.3318.4017.9618.2318.231.84%1,189,594
Mar 11, 202517.7818.1817.6817.9017.900.17%2,080,542
Mar 10, 202518.2218.2717.6517.8717.87-4.34%2,019,234
Mar 7, 202518.5718.7418.1518.6818.680.05%1,060,712
Mar 6, 202518.9219.1218.5618.6718.67-3.06%1,126,291
Mar 5, 202518.9619.3118.8119.2619.261.69%1,081,715
Mar 4, 202518.8619.3118.4718.9418.94-0.89%2,135,290
Mar 3, 202519.7119.7818.9419.1119.11-2.15%1,742,365
Feb 28, 202519.2519.5619.0819.5319.531.51%1,131,043
Feb 27, 202519.8819.8919.2219.2419.24-2.48%1,384,352
Feb 26, 202519.7219.9419.6219.7319.731.13%1,731,428
Feb 25, 202519.7119.7319.2619.5119.51-1.27%1,847,621
Feb 24, 202520.1020.1419.6619.7619.76-1.59%2,459,519
Feb 21, 202520.8020.8020.0520.0820.08-3.09%2,403,572
Feb 20, 202521.0621.0620.5520.7220.72-1.80%1,693,527
Feb 19, 202521.2421.2421.0521.1021.10-0.80%1,516,922
Feb 18, 202521.1921.2721.1121.2721.270.81%1,241,755
Feb 14, 202521.0421.1220.9421.1021.100.33%2,944,172
Feb 13, 202520.8921.0420.7821.0321.030.81%1,060,996
Feb 12, 202520.7120.8920.6320.8620.86-0.43%899,156
Feb 11, 202521.0221.0220.8120.9520.95-0.57%894,970
Feb 10, 202521.0121.0720.9521.0721.070.91%903,590
Feb 7, 202521.0521.2120.8720.8820.88-0.57%1,171,510
Feb 6, 202520.9221.0020.8121.0021.000.62%732,610
Feb 5, 202520.7620.8920.6520.8720.870.43%610,553
Feb 4, 202520.6920.7920.6320.7820.780.78%650,769