Fundstrat Granny Shots US Large Cap ETF (GRNY)

NYSEARCA: GRNY · Real-Time Price · USD

27.89

-0.30 (-1.06%)

At close: Sep 9, 2026, 4:00 PM EDT

27.79

-0.10 (-0.36%)

Pre-market: Sep 10, 2026, 7:02 AM EDT

GRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.20	28.21	27.87	27.89	27.89	-1.06%	996,628
Sep 8, 2026	28.27	28.39	28.16	28.19	28.19	0.25%	1,129,435
Sep 4, 2026	28.05	28.17	28.04	28.12	28.12	-0.07%	722,182
Sep 3, 2026	27.70	28.18	27.67	28.14	28.14	2.33%	952,700
Sep 2, 2026	27.42	27.52	27.31	27.50	27.50	0.33%	1,074,337
Sep 1, 2026	27.58	27.62	27.31	27.41	27.41	-1.51%	1,201,109
Aug 31, 2026	27.75	27.87	27.66	27.83	27.83	0.07%	857,263
Aug 28, 2026	28.08	28.13	27.78	27.81	27.81	-0.96%	1,188,927
Aug 27, 2026	28.06	28.10	27.92	28.08	28.08	0.61%	1,169,214
Aug 26, 2026	27.70	27.96	27.70	27.91	27.91	0.32%	880,127
Aug 25, 2026	27.77	27.89	27.70	27.82	27.82	0.76%	1,253,442
Aug 24, 2026	27.73	27.74	27.55	27.61	27.61	-0.68%	1,510,020
Aug 21, 2026	27.71	27.88	27.64	27.80	27.80	1.16%	1,287,788
Aug 20, 2026	27.67	27.80	27.46	27.48	27.48	-0.69%	1,657,424
Aug 19, 2026	27.77	27.83	27.60	27.67	27.67	-0.18%	2,427,046
Aug 18, 2026	27.83	27.91	27.69	27.72	27.72	-0.96%	1,431,053
Aug 17, 2026	28.10	28.14	27.98	27.99	27.99	-0.46%	1,154,178
Aug 14, 2026	28.20	28.22	28.11	28.12	28.12	-0.32%	675,254
Aug 13, 2026	28.14	28.30	28.11	28.21	28.21	0.53%	1,380,421
Aug 12, 2026	28.19	28.19	27.96	28.06	28.06	0.29%	1,313,196
Aug 11, 2026	28.01	28.09	27.92	27.98	27.98	0.18%	1,302,899
Aug 10, 2026	27.87	28.03	27.86	27.93	27.93	0.32%	1,005,017
Aug 7, 2026	27.88	27.94	27.72	27.84	27.84	0.43%	1,057,141
Aug 6, 2026	27.79	27.88	27.68	27.72	27.72	-0.47%	885,069
Aug 5, 2026	28.11	28.16	27.84	27.85	27.85	-0.18%	1,502,989
Aug 4, 2026	27.68	28.02	27.63	27.90	27.90	1.86%	1,191,481
Aug 3, 2026	27.09	27.42	27.03	27.39	27.39	1.41%	1,447,280
Jul 31, 2026	27.03	27.14	26.69	27.01	27.01	0.75%	1,114,324
Jul 30, 2026	26.64	26.84	26.53	26.81	26.81	1.78%	1,248,409
Jul 29, 2026	26.83	26.89	26.32	26.34	26.34	-2.19%	1,432,434
Jul 28, 2026	26.94	27.03	26.73	26.93	26.93	-0.44%	1,228,416
Jul 27, 2026	27.31	27.37	26.86	27.05	27.05	-0.18%	1,241,009
Jul 24, 2026	27.21	27.27	27.04	27.10	27.10	-0.44%	845,209
Jul 23, 2026	27.28	27.43	27.08	27.22	27.22	-0.98%	986,458
Jul 22, 2026	27.42	27.60	27.41	27.49	27.49	-0.11%	934,186
Jul 21, 2026	27.44	27.59	27.37	27.52	27.52	1.14%	1,199,225
Jul 20, 2026	27.46	27.52	27.21	27.21	27.21	-0.37%	1,114,285
Jul 17, 2026	27.09	27.47	27.04	27.31	27.31	-0.98%	1,131,303
Jul 16, 2026	27.78	27.80	27.49	27.58	27.58	-1.08%	1,146,065
Jul 15, 2026	27.96	28.02	27.60	27.88	27.88	0.22%	2,187,005
Jul 14, 2026	27.73	27.98	27.73	27.82	27.82	0.72%	1,046,267
Jul 13, 2026	27.78	27.87	27.59	27.62	27.62	-0.75%	1,502,494
Jul 10, 2026	27.89	27.89	27.56	27.83	27.83	0.29%	1,048,119
Jul 9, 2026	27.66	27.83	27.63	27.75	27.75	0.80%	909,734
Jul 8, 2026	27.44	27.56	27.29	27.53	27.53	-0.54%	1,129,483
Jul 7, 2026	27.94	27.94	27.55	27.68	27.68	-1.00%	1,753,831
Jul 6, 2026	27.65	27.98	27.65	27.96	27.96	1.41%	1,008,863
Jul 2, 2026	27.83	27.97	27.37	27.57	27.57	-0.40%	1,564,096
Jul 1, 2026	27.63	27.88	27.47	27.68	27.68	0.11%	2,659,240
Jun 30, 2026	27.43	27.72	27.38	27.65	27.65	1.06%	1,461,043