Fundstrat Granny Shots US Large Cap ETF (GRNY)

NYSEARCA: GRNY · Real-Time Price · USD

26.08

+0.90 (3.57%)

At close: Nov 9, 2026, 4:00 PM

26.10

+0.02 (0.08%)

After-hours: Nov 9, 2026, 4:52 PM EST

GRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	25.45	26.18	25.45	26.08	26.08	3.57%	1,706,103
Nov 6, 2026	25.07	25.34	24.98	25.18	25.18	1.49%	2,534,395
Nov 5, 2026	26.13	26.15	24.78	24.81	24.81	-6.09%	10,596,432
Nov 4, 2026	26.47	26.66	26.28	26.42	26.42	-0.68%	2,874,688
Nov 3, 2026	26.39	26.69	26.39	26.60	26.60	1.10%	1,349,139
Nov 2, 2026	26.74	26.87	26.28	26.31	26.31	-1.02%	1,969,812
Oct 30, 2026	26.80	26.85	26.34	26.58	26.58	-3.31%	2,556,718
Oct 29, 2026	27.42	27.63	27.35	27.49	27.49	-0.90%	2,046,256
Oct 28, 2026	27.64	27.77	27.45	27.74	27.74	0.76%	1,418,214
Oct 27, 2026	27.29	27.61	27.29	27.53	27.53	1.36%	2,110,009
Oct 26, 2026	26.99	27.30	26.93	27.16	27.16	0.97%	1,541,261
Oct 23, 2026	26.84	27.08	26.73	26.90	26.90	-0.33%	1,617,190
Oct 22, 2026	27.22	27.36	26.85	26.99	26.99	-2.53%	2,646,912
Oct 21, 2026	27.55	27.77	27.50	27.69	27.69	1.28%	1,866,306
Oct 20, 2026	27.17	27.59	27.09	27.34	27.34	0.04%	1,729,820
Oct 19, 2026	27.46	27.58	27.33	27.33	27.33	0.40%	1,150,559
Oct 16, 2026	27.69	27.70	27.10	27.22	27.22	-1.80%	3,513,619
Oct 15, 2026	27.35	27.77	27.02	27.72	27.72	0.22%	1,642,730
Oct 14, 2026	28.00	28.08	27.51	27.66	27.66	-1.98%	1,357,223
Oct 13, 2026	28.22	28.31	28.05	28.22	28.22	-0.35%	1,503,251
Oct 12, 2026	28.43	28.48	28.27	28.32	28.32	-0.46%	1,057,260
Oct 9, 2026	28.41	28.50	28.34	28.45	28.45	0.74%	723,746
Oct 8, 2026	28.37	28.52	28.07	28.24	28.24	-0.98%	1,303,171
Oct 7, 2026	28.47	28.57	28.34	28.52	28.52	-0.83%	904,936
Oct 6, 2026	28.69	28.88	28.65	28.76	28.76	0.88%	1,046,386
Oct 5, 2026	28.36	28.58	28.30	28.51	28.51	0.67%	1,178,642
Oct 2, 2026	28.36	28.50	28.21	28.32	28.32	1.03%	1,001,044
Oct 1, 2026	27.87	28.09	27.69	28.03	28.03	0.72%	1,892,602
Sep 30, 2026	28.09	28.13	27.82	27.83	27.83	-0.46%	1,055,638
Sep 29, 2026	28.04	28.07	27.87	27.96	27.96	0.09%	983,888
Sep 28, 2026	28.10	28.14	27.87	27.95	27.93	-1.31%	1,342,388
Sep 25, 2026	28.43	28.43	28.16	28.32	28.30	-0.04%	1,197,051
Sep 24, 2026	28.10	28.38	28.07	28.33	28.31	-0.04%	1,196,752
Sep 23, 2026	28.48	28.50	28.28	28.34	28.32	-0.63%	1,318,599
Sep 22, 2026	28.48	28.56	28.40	28.52	28.50	0.28%	1,007,961
Sep 21, 2026	28.28	28.50	28.19	28.44	28.42	2.01%	1,362,016
Sep 18, 2026	27.72	27.90	27.64	27.88	27.86	0.87%	843,157
Sep 17, 2026	27.66	27.69	27.53	27.64	27.62	1.69%	855,675
Sep 16, 2026	27.33	27.49	26.96	27.18	27.17	-0.04%	1,559,321
Sep 15, 2026	27.40	27.42	27.14	27.19	27.18	-0.77%	1,010,595
Sep 14, 2026	27.32	27.53	27.25	27.40	27.38	-1.40%	1,231,286
Sep 11, 2026	27.84	27.93	27.77	27.79	27.77	0.94%	1,065,907
Sep 10, 2026	27.58	27.74	27.51	27.53	27.51	-1.29%	1,323,070
Sep 9, 2026	28.20	28.21	27.87	27.89	27.87	-1.06%	1,005,223
Sep 8, 2026	28.27	28.39	28.16	28.19	28.17	0.25%	1,131,922
Sep 4, 2026	28.05	28.17	28.04	28.12	28.10	-0.07%	723,896
Sep 3, 2026	27.70	28.18	27.67	28.14	28.12	2.33%	953,296
Sep 2, 2026	27.42	27.52	27.31	27.50	27.48	0.33%	1,076,542
Sep 1, 2026	27.58	27.62	27.31	27.41	27.39	-1.51%	1,205,140
Aug 31, 2026	27.75	27.87	27.66	27.83	27.81	0.07%	857,505