MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRNI — Fundstrat Granny Shots US Large Cap & Income ETF
NYSE ArcaFundstrat Granny Shots US Large Cap & Income ETF
$21.21
+0.14(+0.65%)
- O
- 21.29
- H
- 21.40
- L
- 21.19
- V
- 11.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.21
Period Return-38.41%
Period High$34.58
Period Low$18.36
Avg Daily Volume55.7K
Total Trading Days220
GRNI — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.29 | $21.40 | $21.19 | $21.21 | +$0.14 | +0.65% | 11,913 | $21.26 | $21.19 $21.40 |
| Oct 1, 2026 | $21.05 | $21.09 | $20.90 | $21.07 | +$0.04 | +0.21% | 7,676 | $20.98 | $20.90 $21.09 |
| Sep 30, 2026 | $21.24 | $21.24 | $20.96 | $21.03 | $-0.01 | -0.03% | 13,933 | $21.07 | $20.96 $21.24 |
| Sep 29, 2026 | $21.00 | $21.06 | $20.96 | $21.04 | $-0.13 | -0.60% | 16,383 | $21.01 | $20.96 $21.06 |
| Sep 28, 2026 | $21.24 | $21.27 | $21.13 | $21.16 | $-0.26 | -1.20% | 17,828 | $21.21 | $21.13 $21.27 |
| Sep 25, 2026 | $21.50 | $21.51 | $21.26 | $21.42 | +$0.02 | +0.07% | 26,594 | $21.42 | $21.26 $21.51 |
| Sep 24, 2026 | $21.32 | $21.48 | $21.28 | $21.41 | +$0.00 | +0.01% | 10,294 | $21.42 | $21.28 $21.48 |
| Sep 23, 2026 | $21.57 | $21.57 | $21.35 | $21.40 | $-0.14 | -0.63% | 10,162 | $21.40 | $21.35 $21.57 |
| Sep 22, 2026 | $21.46 | $21.57 | $21.41 | $21.54 | +$0.10 | +0.47% | 19,889 | $21.49 | $21.41 $21.57 |
| Sep 21, 2026 | $21.25 | $21.45 | $21.25 | $21.44 | +$0.32 | +1.53% | 22,096 | $21.37 | $21.25 $21.45 |
| Sep 18, 2026 | $20.99 | $21.12 | $20.95 | $21.12 | +$0.17 | +0.79% | 12,354 | $21.03 | $20.95 $21.12 |
| Sep 17, 2026 | $20.99 | $20.99 | $20.91 | $20.95 | +$0.32 | +1.55% | 11,147 | $20.95 | $20.91 $20.99 |
| Sep 16, 2026 | $20.77 | $20.82 | $20.45 | $20.63 | +$0.03 | +0.14% | 13,396 | $20.69 | $20.45 $20.82 |
| Sep 15, 2026 | $20.70 | $20.74 | $20.58 | $20.60 | $-0.16 | -0.79% | 15,035 | $20.66 | $20.58 $20.74 |
| Sep 14, 2026 | $20.66 | $20.85 | $20.66 | $20.77 | $-0.27 | -1.31% | 12,386 | $20.79 | $20.66 $20.85 |
| Sep 11, 2026 | $21.15 | $21.15 | $20.99 | $21.04 | +$0.21 | +0.99% | 12,660 | $21.04 | $20.99 $21.15 |
| Sep 10, 2026 | $20.92 | $20.97 | $20.80 | $20.84 | $-0.23 | -1.09% | 30,400 | $20.91 | $20.80 $20.97 |
| Sep 9, 2026 | $21.18 | $21.23 | $21.04 | $21.06 | $-0.19 | -0.90% | 40,678 | $21.12 | $21.04 $21.23 |
| Sep 8, 2026 | $21.24 | $21.38 | $21.24 | $21.26 | +$0.06 | +0.30% | 60,196 | $21.35 | $21.24 $21.38 |
| Sep 4, 2026 | $21.09 | $21.24 | $21.09 | $21.19 | $-0.02 | -0.07% | 10,469 | $21.17 | $21.09 $21.24 |
| Sep 3, 2026 | $20.84 | $21.21 | $20.84 | $21.21 | +$0.44 | +2.11% | 10,606 | $21.07 | $20.84 $21.21 |
| Sep 2, 2026 | $20.68 | $20.81 | $20.60 | $20.77 | +$0.04 | +0.19% | 24,692 | $20.74 | $20.60 $20.81 |
| Sep 1, 2026 | $20.92 | $20.92 | $20.64 | $20.73 | $-0.31 | -1.47% | 18,482 | $20.78 | $20.64 $20.92 |
| Aug 31, 2026 | $21.02 | $21.04 | $20.87 | $21.04 | +$0.02 | +0.09% | 33,596 | $20.98 | $20.87 $21.04 |
| Aug 28, 2026 | $21.24 | $21.24 | $21.00 | $21.02 | $-0.32 | -1.51% | 13,054 | $21.08 | $21.00 $21.24 |
| Aug 27, 2026 | $21.33 | $21.37 | $21.28 | $21.34 | +$0.18 | +0.87% | 19,265 | $21.33 | $21.28 $21.37 |
| Aug 26, 2026 | $21.12 | $21.28 | $21.12 | $21.16 | +$0.01 | +0.04% | 11,903 | $21.19 | $21.12 $21.28 |
| Aug 25, 2026 | $21.17 | $21.20 | $21.09 | $21.15 | +$0.12 | +0.58% | 22,616 | $21.16 | $21.09 $21.20 |
| Aug 24, 2026 | $21.09 | $21.10 | $20.98 | $21.03 | $-0.14 | -0.64% | 10,976 | $21.03 | $20.98 $21.10 |
| Aug 21, 2026 | $21.11 | $21.20 | $21.02 | $21.16 | +$0.22 | +1.07% | 9,507 | $21.15 | $21.02 $21.20 |