Skip to main content

Tidal ETF Trust Fundstrat Granny Shots US Large Cap ETF (NY: GRNY )

18.63 -0.63 (-3.27%)
Streaming Delayed Price Updated: 1:41 PM EST, Mar 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2025 18.96 19.31 18.81 19.26 1,081,233 +0.32(+1.69%)
Mar 04, 2025 18.86 19.31 18.46 18.94 2,132,026 -0.17(-0.89%)
Mar 03, 2025 19.71 19.78 18.94 19.11 1,741,280 -0.42(-2.15%)
Feb 28, 2025 19.25 19.56 19.08 19.53 1,131,043 +0.29(+1.51%)
Feb 27, 2025 19.88 19.89 19.22 19.24 1,379,674 -0.49(-2.48%)
Feb 26, 2025 19.72 19.93 19.62 19.73 1,717,521 +0.22(+1.13%)
Feb 25, 2025 19.71 19.73 19.26 19.51 1,846,135 -0.25(-1.27%)
Feb 24, 2025 20.10 20.14 19.66 19.76 2,441,299 -0.32(-1.59%)
Feb 21, 2025 20.80 20.80 20.05 20.08 2,403,572 -0.64(-3.09%)
Feb 20, 2025 21.06 21.06 20.55 20.72 1,693,437 -0.38(-1.80%)
Feb 19, 2025 21.24 21.24 21.05 21.10 1,514,721 -0.17(-0.80%)
Feb 18, 2025 21.19 21.27 21.11 21.27 1,191,417 +0.17(+0.81%)
Feb 14, 2025 21.04 21.12 20.93 21.10 2,944,172 +0.07(+0.33%)
Feb 13, 2025 20.89 21.04 20.78 21.03 1,059,736 +0.17(+0.81%)
Feb 12, 2025 20.71 20.89 20.63 20.86 899,008 -0.09(-0.43%)
Feb 11, 2025 21.02 21.02 20.81 20.95 889,964 -0.12(-0.57%)
Feb 10, 2025 21.01 21.07 20.95 21.07 903,369 +0.19(+0.91%)
Feb 07, 2025 21.05 21.21 20.87 20.88 1,171,510 -0.12(-0.57%)
Feb 06, 2025 20.92 21.00 20.81 21.00 722,661 +0.13(+0.62%)
Feb 05, 2025 20.76 20.89 20.64 20.87 609,131 +0.09(+0.43%)
Feb 04, 2025 20.69 20.79 20.63 20.78 650,288 +0.16(+0.78%)
Feb 03, 2025 20.39 20.73 20.30 20.62 1,424,073 -0.21(-1.01%)
Jan 31, 2025 20.98 21.11 20.80 20.83 1,356,937 -0.10(-0.48%)
Jan 30, 2025 20.88 21.00 20.77 20.93 1,532,918 +0.27(+1.31%)
Jan 29, 2025 20.76 20.79 20.59 20.66 831,120 -0.10(-0.48%)
Jan 28, 2025 20.57 20.78 20.37 20.76 792,889 +0.27(+1.32%)
Jan 27, 2025 20.54 20.64 20.32 20.49 1,709,276 -0.70(-3.30%)
Jan 24, 2025 21.28 21.34 21.12 21.19 2,214,093 -0.11(-0.52%)
Jan 23, 2025 21.23 21.30 21.12 21.30 823,086 +0.05(+0.24%)
Jan 22, 2025 21.21 21.30 21.17 21.25 1,396,602 +0.27(+1.29%)
Jan 21, 2025 20.78 20.98 20.70 20.98 1,037,531 +0.35(+1.70%)
Jan 17, 2025 20.62 20.70 20.52 20.63 829,221 +0.22(+1.08%)
Jan 16, 2025 20.40 20.50 20.33 20.41 446,423 +0.06(+0.29%)
Jan 15, 2025 20.24 20.40 20.17 20.35 1,898,784 +0.50(+2.52%)
Jan 14, 2025 19.89 19.95 19.71 19.85 755,300 +0.12(+0.61%)
Jan 13, 2025 19.56 19.75 19.49 19.73 1,039,883 -0.01(-0.05%)
Jan 10, 2025 19.93 19.93 19.63 19.74 972,342 -0.34(-1.69%)
Jan 08, 2025 20.03 20.12 19.87 20.08 764,508 +0.03(+0.15%)
Jan 07, 2025 20.38 20.38 19.97 20.05 1,166,846 -0.31(-1.52%)
Jan 06, 2025 20.44 20.45 20.25 20.36 1,017,347 +0.11(+0.54%)
Jan 03, 2025 20.03 20.26 19.99 20.25 817,829 +0.34(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.