Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
23.77
-0.06 (-0.25%)
Aug 14, 2025, 11:11 AM - Market open
GRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.70 | 23.82 | 23.68 | 23.79 | - | -0.17% | 414,011 |
| 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 |
| Aug 8, 2025 | 23.78 | 23.94 | 23.73 | 23.80 | 23.80 | 0.59% | 3,399,534 |
| Aug 7, 2025 | 23.81 | 23.83 | 23.44 | 23.66 | 23.66 | 0.17% | 4,073,206 |
| Aug 6, 2025 | 23.38 | 23.63 | 23.29 | 23.62 | 23.62 | 1.07% | 3,314,069 |
| Aug 5, 2025 | 23.58 | 23.64 | 23.25 | 23.37 | 23.37 | -0.38% | 4,116,212 |
| Aug 4, 2025 | 23.22 | 23.48 | 23.14 | 23.46 | 23.46 | 2.04% | 3,808,975 |
| Aug 1, 2025 | 23.05 | 23.20 | 22.71 | 22.99 | 22.99 | -2.09% | 5,255,712 |
| Jul 31, 2025 | 23.74 | 23.85 | 23.42 | 23.48 | 23.48 | -0.59% | 3,278,006 |
| Jul 30, 2025 | 23.60 | 23.73 | 23.45 | 23.62 | 23.62 | 0.21% | 3,838,448 |
| Jul 29, 2025 | 23.76 | 23.83 | 23.50 | 23.57 | 23.57 | -0.42% | 3,605,661 |
| Jul 28, 2025 | 23.66 | 23.71 | 23.57 | 23.67 | 23.67 | 0.30% | 2,761,033 |
| Jul 25, 2025 | 23.34 | 23.63 | 23.32 | 23.60 | 23.60 | 1.24% | 3,601,958 |
| Jul 24, 2025 | 23.30 | 23.38 | 23.22 | 23.31 | 23.31 | 0.21% | 2,791,034 |
| Jul 23, 2025 | 23.12 | 23.27 | 23.07 | 23.26 | 23.26 | 1.31% | 2,943,336 |
| Jul 22, 2025 | 23.15 | 23.15 | 22.75 | 22.96 | 22.96 | -0.95% | 4,309,857 |
| Jul 21, 2025 | 23.26 | 23.35 | 23.15 | 23.18 | 23.18 | -0.17% | 4,237,955 |
| Jul 18, 2025 | 23.30 | 23.33 | 23.14 | 23.22 | 23.22 | - | 3,477,373 |
| Jul 17, 2025 | 23.03 | 23.24 | 22.99 | 23.22 | 23.22 | 0.91% | 4,317,616 |
| Jul 16, 2025 | 22.91 | 23.03 | 22.63 | 23.01 | 23.01 | 0.74% | 3,537,027 |
| Jul 15, 2025 | 22.98 | 22.99 | 22.83 | 22.84 | 22.84 | -0.17% | 4,074,132 |
| Jul 14, 2025 | 22.66 | 22.88 | 22.63 | 22.88 | 22.88 | 0.97% | 4,306,793 |
| Jul 11, 2025 | 22.65 | 22.79 | 22.60 | 22.66 | 22.66 | -0.44% | 4,158,969 |
| Jul 10, 2025 | 22.80 | 22.81 | 22.59 | 22.76 | 22.76 | 0.04% | 3,136,340 |
| Jul 9, 2025 | 22.67 | 22.75 | 22.59 | 22.75 | 22.75 | 0.80% | 2,545,946 |
| Jul 8, 2025 | 22.77 | 22.78 | 22.48 | 22.57 | 22.57 | -0.62% | 2,919,170 |
| Jul 7, 2025 | 22.76 | 22.79 | 22.57 | 22.71 | 22.71 | -0.70% | 3,469,140 |
| Jul 3, 2025 | 22.75 | 22.89 | 22.72 | 22.87 | 22.87 | 1.02% | 2,335,536 |
| Jul 2, 2025 | 22.36 | 22.64 | 22.33 | 22.64 | 22.64 | 1.16% | 2,825,420 |
| Jul 1, 2025 | 22.60 | 22.64 | 22.22 | 22.38 | 22.38 | -1.32% | 3,727,669 |
| Jun 30, 2025 | 22.58 | 22.72 | 22.52 | 22.68 | 22.68 | 1.34% | 4,460,656 |
| Jun 27, 2025 | 22.39 | 22.53 | 22.26 | 22.38 | 22.38 | 0.13% | 2,096,355 |
| Jun 26, 2025 | 22.24 | 22.37 | 22.20 | 22.35 | 22.35 | 0.86% | 2,731,279 |
| Jun 25, 2025 | 22.23 | 22.27 | 22.08 | 22.16 | 22.16 | 0.09% | 2,307,564 |
| Jun 24, 2025 | 21.93 | 22.16 | 21.83 | 22.14 | 22.14 | 1.98% | 3,108,676 |
| Jun 23, 2025 | 21.44 | 21.72 | 21.29 | 21.71 | 21.71 | 1.35% | 1,865,702 |
| Jun 20, 2025 | 21.65 | 21.66 | 21.34 | 21.42 | 21.42 | -0.28% | 1,268,133 |
| Jun 18, 2025 | 21.49 | 21.61 | 21.42 | 21.48 | 21.48 | 0.14% | 1,229,805 |
| Jun 17, 2025 | 21.56 | 21.65 | 21.38 | 21.45 | 21.45 | -1.06% | 2,307,045 |
| Jun 16, 2025 | 21.50 | 21.73 | 21.48 | 21.68 | 21.68 | 1.64% | 1,912,218 |
| Jun 13, 2025 | 21.21 | 21.52 | 21.20 | 21.33 | 21.33 | -0.74% | 1,478,081 |
| Jun 12, 2025 | 21.39 | 21.59 | 21.39 | 21.49 | 21.49 | 0.23% | 3,612,918 |
| Jun 11, 2025 | 21.44 | 21.55 | 21.32 | 21.44 | 21.44 | 0.42% | 2,022,476 |
| Jun 10, 2025 | 21.39 | 21.40 | 21.13 | 21.35 | 21.35 | - | 1,685,253 |
| Jun 9, 2025 | 21.38 | 21.39 | 21.19 | 21.35 | 21.35 | -0.05% | 2,094,099 |
| Jun 6, 2025 | 21.36 | 21.43 | 21.27 | 21.36 | 21.36 | 1.28% | 1,734,759 |
| Jun 5, 2025 | 21.26 | 21.37 | 20.96 | 21.09 | 21.09 | -0.52% | 1,723,351 |
| Jun 4, 2025 | 21.20 | 21.27 | 21.10 | 21.20 | 21.20 | -0.05% | 1,191,360 |