Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
25.49
+0.39 (1.55%)
Oct 20, 2025, 1:49 PM EDT - Market open
GRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25.30 | 25.51 | 25.29 | 25.44 | - | 1.37% | 2,288,558 |
| Oct 17, 2025 | 25.00 | 25.19 | 24.80 | 25.10 | 25.10 | - | 3,704,036 |
| Oct 16, 2025 | 25.41 | 25.46 | 24.95 | 25.10 | 25.10 | -0.83% | 6,998,382 |
| Oct 15, 2025 | 25.39 | 25.59 | 25.04 | 25.31 | 25.31 | 0.76% | 4,704,899 |
| Oct 14, 2025 | 24.95 | 25.38 | 24.67 | 25.12 | 25.12 | -0.55% | 4,835,490 |
| Oct 13, 2025 | 25.17 | 25.33 | 25.05 | 25.26 | 25.26 | 2.14% | 4,675,985 |
| Oct 10, 2025 | 25.68 | 25.77 | 24.73 | 24.73 | 24.73 | -3.51% | 7,657,628 |
| Oct 9, 2025 | 25.61 | 25.65 | 25.46 | 25.63 | 25.63 | 0.08% | 3,654,375 |
| Oct 8, 2025 | 25.29 | 25.62 | 25.27 | 25.61 | 25.61 | 1.51% | 3,832,167 |
| Oct 7, 2025 | 25.59 | 25.60 | 25.06 | 25.23 | 25.23 | -1.10% | 4,703,948 |
| Oct 6, 2025 | 25.54 | 25.60 | 25.40 | 25.51 | 25.51 | 1.47% | 3,467,777 |
| Oct 3, 2025 | 25.31 | 25.35 | 25.04 | 25.14 | 25.14 | -0.55% | 3,280,374 |
| Oct 2, 2025 | 25.38 | 25.39 | 25.09 | 25.28 | 25.28 | 0.48% | 4,326,632 |
| Oct 1, 2025 | 24.85 | 25.21 | 24.79 | 25.16 | 25.16 | 0.68% | 2,703,067 |
| Sep 30, 2025 | 24.90 | 25.02 | 24.76 | 24.99 | 24.99 | 0.28% | 3,521,479 |
| Sep 29, 2025 | 24.87 | 24.96 | 24.84 | 24.92 | 24.92 | 0.85% | 4,246,801 |
| Sep 26, 2025 | 24.68 | 24.75 | 24.52 | 24.71 | 24.71 | 0.37% | 2,518,103 |
| Sep 25, 2025 | 24.64 | 24.75 | 24.40 | 24.62 | 24.62 | -1.01% | 3,231,021 |
| Sep 24, 2025 | 25.08 | 25.13 | 24.79 | 24.87 | 24.87 | -0.72% | 2,787,900 |
| Sep 23, 2025 | 25.27 | 25.29 | 24.94 | 25.05 | 25.05 | -0.95% | 3,541,897 |
| Sep 22, 2025 | 25.06 | 25.30 | 25.04 | 25.29 | 25.29 | 0.60% | 2,916,445 |
| Sep 19, 2025 | 25.05 | 25.17 | 24.90 | 25.14 | 25.14 | 0.76% | 3,201,107 |
| Sep 18, 2025 | 24.84 | 25.07 | 24.81 | 24.95 | 24.95 | 1.22% | 4,939,765 |
| Sep 17, 2025 | 24.70 | 24.73 | 24.36 | 24.65 | 24.65 | - | 3,395,736 |
| Sep 16, 2025 | 24.74 | 24.74 | 24.56 | 24.65 | 24.65 | -0.24% | 3,252,064 |
| Sep 15, 2025 | 24.56 | 24.71 | 24.54 | 24.71 | 24.71 | 1.23% | 3,142,380 |
| Sep 12, 2025 | 24.41 | 24.48 | 24.37 | 24.41 | 24.41 | -0.08% | 2,248,001 |
| Sep 11, 2025 | 24.33 | 24.52 | 24.32 | 24.43 | 24.43 | 0.70% | 4,723,650 |
| Sep 10, 2025 | 24.19 | 24.41 | 24.14 | 24.26 | 24.26 | 1.80% | 4,133,782 |
| Sep 9, 2025 | 23.74 | 23.85 | 23.61 | 23.83 | 23.83 | 0.51% | 2,388,640 |
| Sep 8, 2025 | 23.59 | 23.78 | 23.59 | 23.71 | 23.71 | 1.15% | 2,510,913 |
| Sep 5, 2025 | 23.64 | 23.69 | 23.11 | 23.44 | 23.44 | - | 3,456,898 |
| Sep 4, 2025 | 23.21 | 23.46 | 23.17 | 23.44 | 23.44 | 1.17% | 1,618,039 |
| Sep 3, 2025 | 23.18 | 23.24 | 22.99 | 23.17 | 23.17 | 0.30% | 2,492,816 |
| Sep 2, 2025 | 22.93 | 23.10 | 22.81 | 23.10 | 23.10 | -1.07% | 3,080,966 |
| Aug 29, 2025 | 23.62 | 23.62 | 23.25 | 23.35 | 23.35 | -1.48% | 2,388,314 |
| Aug 28, 2025 | 23.50 | 23.71 | 23.47 | 23.70 | 23.70 | 0.98% | 2,994,822 |
| Aug 27, 2025 | 23.51 | 23.54 | 23.41 | 23.47 | 23.47 | -0.17% | 2,309,639 |
| Aug 26, 2025 | 23.31 | 23.52 | 23.27 | 23.51 | 23.51 | 0.86% | 2,399,627 |
| Aug 25, 2025 | 23.34 | 23.43 | 23.29 | 23.31 | 23.31 | -0.38% | 3,156,110 |
| Aug 22, 2025 | 23.10 | 23.57 | 23.06 | 23.40 | 23.40 | 1.56% | 5,311,555 |
| Aug 21, 2025 | 23.06 | 23.18 | 22.93 | 23.04 | 23.04 | -0.35% | 2,696,461 |
| Aug 20, 2025 | 23.10 | 23.15 | 22.72 | 23.12 | 23.12 | -0.30% | 4,514,082 |
| Aug 19, 2025 | 23.61 | 23.61 | 23.13 | 23.19 | 23.19 | -1.74% | 4,699,527 |
| Aug 18, 2025 | 23.48 | 23.60 | 23.39 | 23.60 | 23.60 | 0.34% | 2,323,709 |
| Aug 15, 2025 | 23.76 | 23.76 | 23.48 | 23.52 | 23.52 | -1.09% | 3,140,539 |
| Aug 14, 2025 | 23.70 | 23.88 | 23.65 | 23.78 | 23.78 | -0.21% | 3,399,386 |
| Aug 13, 2025 | 24.12 | 24.13 | 23.66 | 23.83 | 23.83 | -0.50% | 3,852,200 |
| Aug 12, 2025 | 23.86 | 23.97 | 23.73 | 23.95 | 23.95 | 0.93% | 3,581,381 |
| Aug 11, 2025 | 23.84 | 23.91 | 23.67 | 23.73 | 23.73 | -0.29% | 2,604,551 |