Skip to main content
Fundstrat Granny Shots US Large Cap ETF (GRNY)
NYSEARCA: GRNY · Real-Time Price · USD
22.38
+0.03 (0.13%)
At close: Jun 27, 2025, 4:00 PM
22.36
-0.02 (-0.09%)
After-hours: Jun 27, 2025, 8:00 PM EDT

GRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.3922.5322.2622.3822.380.13%2,090,542
Jun 26, 202522.2422.3722.2022.3522.350.86%2,731,279
Jun 25, 202522.2322.2722.0822.1622.160.09%2,307,564
Jun 24, 202521.9322.1621.8322.1422.141.98%3,108,676
Jun 23, 202521.4421.7221.2921.7121.711.35%1,865,702
Jun 20, 202521.6521.6621.3421.4221.42-0.28%1,268,133
Jun 18, 202521.4921.6121.4221.4821.480.14%1,229,805
Jun 17, 202521.5621.6521.3821.4521.45-1.06%2,307,045
Jun 16, 202521.5021.7321.4821.6821.681.64%1,912,218
Jun 13, 202521.2121.5221.2021.3321.33-0.74%1,478,081
Jun 12, 202521.3921.5921.3921.4921.490.23%3,612,918
Jun 11, 202521.4421.5521.3221.4421.440.42%2,022,476
Jun 10, 202521.3921.4021.1321.3521.35-1,685,253
Jun 9, 202521.3821.3921.1921.3521.35-0.05%2,094,099
Jun 6, 202521.3621.4321.2721.3621.361.28%1,734,759
Jun 5, 202521.2621.3720.9621.0921.09-0.52%1,723,351
Jun 4, 202521.2021.2721.1021.2021.20-0.05%1,191,360
Jun 3, 202521.0421.2721.0221.2121.211.05%1,549,165
Jun 2, 202520.7421.0020.6420.9920.990.86%1,046,891
May 30, 202520.7120.8720.5020.8120.810.34%888,457
May 29, 202520.9921.0420.6620.7420.74-0.29%1,014,903
May 28, 202520.9420.9920.7820.8020.80-0.57%830,637
May 27, 202520.8120.9420.7120.9220.922.05%1,316,768
May 23, 202520.3220.6320.2620.5020.50-0.53%882,484
May 22, 202520.5920.7720.5420.6120.610.10%1,011,167
May 21, 202520.8221.0220.5220.5920.59-1.95%1,909,962
May 20, 202521.0521.0620.8521.0021.00-0.52%990,359
May 19, 202520.7821.1220.7221.1121.110.19%1,277,211
May 16, 202520.9921.0720.8621.0721.070.81%1,258,384
May 15, 202520.8420.9820.7420.9020.90-0.10%1,324,929
May 14, 202520.9221.0320.8320.9220.920.34%1,191,968
May 13, 202520.5220.9420.5220.8520.852.01%1,793,532
May 12, 202520.5420.5420.2220.4420.443.18%1,990,392
May 9, 202519.8919.9419.6919.8119.81-0.20%991,738
May 8, 202519.7520.0219.6919.8519.851.74%2,029,096
May 7, 202519.4519.5719.2919.5119.510.57%821,016
May 6, 202519.3119.5319.2819.4019.40-1.22%1,063,792
May 5, 202519.4919.7719.4619.6419.64-0.20%1,131,631
May 2, 202519.5619.7819.5219.6819.682.23%1,478,755
May 1, 202519.2819.5219.2419.2519.251.16%920,402
Apr 30, 202518.7319.1118.5019.0319.03-0.26%961,647
Apr 29, 202518.8419.1218.8019.0819.081.27%967,463
Apr 28, 202518.8918.9718.5718.8418.840.05%1,325,007
Apr 25, 202518.5618.8518.5418.8318.831.56%921,967
Apr 24, 202517.9818.5617.9818.5418.543.34%854,632
Apr 23, 202518.1718.3617.8817.9417.942.34%1,360,860
Apr 22, 202517.2917.6217.2217.5317.533.06%1,235,283
Apr 21, 202517.3017.3416.8017.0117.01-2.58%861,459
Apr 17, 202517.6317.6517.3817.4617.46-0.23%384,063
Apr 16, 202517.6117.8217.2617.5017.50-2.18%744,795