Skip to main content
logo
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
26.40
-0.24 (-0.90%)
May 19, 2026, 4:00 PM EDT - Market closed

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.4426.5726.2226.4026.40-0.90%1,664,148
May 18, 202626.7326.7526.4126.6426.64-0.52%1,924,903
May 15, 202626.9726.9726.7626.7826.78-1.72%978,458
May 14, 202626.9927.2826.9827.2527.251.04%1,331,204
May 13, 202627.0127.0426.7926.9726.97-0.19%1,237,872
May 12, 202627.0627.0626.7127.0227.02-0.63%1,192,167
May 11, 202626.9427.2426.8927.1927.190.74%1,404,406
May 8, 202626.8727.0526.8526.9926.991.20%1,457,498
May 7, 202627.1327.1326.5826.6726.67-1.59%1,738,171
May 6, 202626.9527.1526.8727.1027.101.31%1,606,044
May 5, 202626.7726.8326.6826.7526.750.41%1,189,256
May 4, 202626.7026.8126.5126.6426.64-0.22%1,761,057
May 1, 202626.7826.8326.6826.7026.700.11%1,096,448
Apr 30, 202626.2426.6926.2226.6726.672.07%1,583,360
Apr 29, 202626.2526.2525.9826.1326.13-0.83%1,397,923
Apr 28, 202626.3426.4226.1526.3526.35-0.94%1,388,842
Apr 27, 202626.6026.6426.4626.6026.60-0.26%1,185,193
Apr 24, 202626.5726.6926.4726.6726.670.91%1,098,351
Apr 23, 202626.4626.6426.1826.4326.43-0.19%1,998,679
Apr 22, 202626.4026.4926.3626.4826.481.57%1,404,403
Apr 21, 202626.2726.3526.0026.0726.07-0.69%1,964,810
Apr 20, 202626.2126.3026.1026.2526.250.04%2,293,050
Apr 17, 202626.0126.3726.0026.2426.241.27%1,881,628
Apr 16, 202625.8125.9325.6825.9125.910.62%1,755,280
Apr 15, 202625.6425.7625.5225.7525.750.74%1,867,569
Apr 14, 202625.3425.5925.3225.5625.561.27%1,503,900
Apr 13, 202624.9125.2524.8925.2425.241.08%2,270,280
Apr 10, 202625.0125.1124.9324.9724.970.08%1,782,037
Apr 9, 202624.8225.0524.7724.9524.950.24%1,458,430
Apr 8, 202624.9524.9924.6924.8924.892.77%2,061,552
Apr 7, 202624.0724.2323.8924.2224.220.29%1,796,714
Apr 6, 202624.0424.1623.9924.1524.150.58%1,351,528
Apr 2, 202623.7024.1623.6024.0124.01-0.08%1,865,036
Apr 1, 202624.0624.2024.0024.0324.030.67%2,432,419
Mar 31, 202623.4523.9223.3823.8723.872.98%3,346,566
Mar 30, 202623.7523.7823.0723.1823.18-1.45%2,293,864
Mar 27, 202623.8123.8423.4823.5223.52-1.59%5,166,130
Mar 26, 202624.2424.3223.8923.9023.90-2.25%2,124,596
Mar 25, 202624.5024.6324.4024.4524.450.87%2,500,957
Mar 24, 202624.0624.3824.0224.2424.240.04%3,811,837
Mar 23, 202624.2224.5124.1624.2324.231.68%4,530,932
Mar 20, 202624.1824.2023.6623.8323.83-1.57%3,100,843
Mar 19, 202624.0324.3323.9224.2124.21-0.25%2,276,879
Mar 18, 202624.4324.5624.2524.2724.27-1.06%1,376,250
Mar 17, 202624.5624.6324.4424.5324.530.45%1,662,945
Mar 16, 202624.4724.5424.3124.4224.420.91%2,428,057
Mar 13, 202624.5524.6024.1624.2024.20-0.74%3,955,396
Mar 12, 202624.5224.6024.3424.3824.38-1.30%3,398,995
Mar 11, 202624.6824.7924.5724.7024.700.04%2,265,659
Mar 10, 202624.7724.9724.6624.6924.69-0.28%2,930,020