Skip to main content
logo
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
26.35
-0.25 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
26.32
-0.03 (-0.11%)
Pre-market: Apr 29, 2026, 5:04 AM EDT

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3426.4226.1526.3526.35-0.94%1,374,745
Apr 27, 202626.6026.6426.4626.6026.60-0.26%1,180,586
Apr 24, 202626.5726.6926.4726.6726.670.91%1,096,264
Apr 23, 202626.4626.6426.1826.4326.43-0.19%1,994,910
Apr 22, 202626.4026.4926.3626.4826.481.57%1,403,351
Apr 21, 202626.2726.3526.0026.0726.07-0.69%1,960,889
Apr 20, 202626.2126.3026.1026.2526.250.04%2,289,259
Apr 17, 202626.0126.3726.0026.2426.241.27%1,880,017
Apr 16, 202625.8125.9325.6825.9125.910.62%1,740,646
Apr 15, 202625.6425.7625.5225.7525.750.74%1,861,135
Apr 14, 202625.3425.5925.3225.5625.561.27%1,488,950
Apr 13, 202624.9125.2524.8925.2425.241.08%2,250,174
Apr 10, 202625.0125.1124.9324.9724.970.08%1,774,285
Apr 9, 202624.8225.0524.7724.9524.950.24%1,457,900
Apr 8, 202624.9524.9924.6924.8924.892.77%2,053,561
Apr 7, 202624.0724.2323.8924.2224.220.29%1,593,447
Apr 6, 202624.0424.1623.9924.1524.150.58%1,342,591
Apr 2, 202623.7024.1623.6024.0124.01-0.08%1,845,617
Apr 1, 202624.0624.2024.0024.0324.030.67%2,428,180
Mar 31, 202623.4523.9223.3823.8723.872.98%3,306,991
Mar 30, 202623.7523.7823.0723.1823.18-1.45%2,289,195
Mar 27, 202623.8123.8423.4823.5223.52-1.59%5,149,433
Mar 26, 202624.2424.3223.8923.9023.90-2.25%2,117,401
Mar 25, 202624.5024.6324.4024.4524.450.87%2,497,581
Mar 24, 202624.0624.3824.0224.2424.240.04%3,799,582
Mar 23, 202624.2224.5124.1624.2324.231.68%4,526,264
Mar 20, 202624.1824.2023.6623.8323.83-1.57%3,074,112
Mar 19, 202624.0324.3323.9224.2124.21-0.25%2,258,369
Mar 18, 202624.4324.5624.2524.2724.27-1.06%1,366,003
Mar 17, 202624.5624.6324.4424.5324.530.45%1,662,024
Mar 16, 202624.4724.5424.3124.4224.420.91%2,426,713
Mar 13, 202624.5524.6024.1624.2024.20-0.74%3,946,764
Mar 12, 202624.5224.6024.3424.3824.38-1.30%3,397,971
Mar 11, 202624.6824.7924.5724.7024.700.04%2,251,905
Mar 10, 202624.7724.9724.6624.6924.69-0.28%2,927,716
Mar 9, 202624.1624.8124.0524.7624.761.43%3,348,233
Mar 6, 202624.4424.6324.3324.4124.41-1.61%1,664,514
Mar 5, 202624.9425.1124.5624.8124.81-1.19%3,115,484
Mar 4, 202624.9125.1724.8225.1125.111.50%3,035,798
Mar 3, 202624.6624.8424.2624.7424.74-1.43%3,179,188
Mar 2, 202624.7125.1724.6925.1025.100.56%3,582,091
Feb 27, 202624.8424.9924.7724.9624.96-0.40%2,396,073
Feb 26, 202625.1225.1224.7425.0625.06-0.28%1,994,430
Feb 25, 202625.0725.1824.9525.1325.130.96%1,389,761
Feb 24, 202624.5824.9224.4324.8924.891.26%1,887,069
Feb 23, 202624.8724.9824.5024.5824.58-1.88%2,303,178
Feb 20, 202624.8025.1524.8025.0525.050.56%3,021,174
Feb 19, 202624.7324.9124.6824.9124.910.48%1,537,614
Feb 18, 202624.7525.0524.6824.7924.790.12%2,190,735
Feb 17, 202624.5924.8724.4124.7624.760.16%3,937,484