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%
GRNY — FundStrat Granny Shots US Large Cap ETF
NYSE ArcaFundStrat Granny Shots US Large Cap ETF
$28.32
+0.29(+1.03%)
- O
- 28.36
- H
- 28.50
- L
- 28.21
- V
- 999.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.32
Period Return+61.55%
Period High$28.56
Period Low$17.22
Avg Daily Volume2.56M
Total Trading Days365
GRNY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.36 | $28.50 | $28.21 | $28.32 | +$0.29 | +1.03% | 999,036 | $28.32 | $28.21 $28.50 |
| Oct 1, 2026 | $27.87 | $28.09 | $27.69 | $28.03 | +$0.20 | +0.72% | 1,901,432 | $27.91 | $27.69 $28.09 |
| Sep 30, 2026 | $28.09 | $28.13 | $27.82 | $27.83 | $-0.13 | -0.46% | 1,082,575 | $27.96 | $27.82 $28.13 |
| Sep 29, 2026 | $28.04 | $28.07 | $27.87 | $27.96 | +$0.01 | +0.04% | 983,888 | $27.95 | $27.87 $28.07 |
| Sep 28, 2026 | $28.10 | $28.14 | $27.87 | $27.95 | $-0.37 | -1.31% | 1,342,388 | $28.00 | $27.87 $28.14 |
| Sep 25, 2026 | $28.43 | $28.43 | $28.16 | $28.32 | $-0.01 | -0.04% | 1,197,052 | $28.29 | $28.16 $28.43 |
| Sep 24, 2026 | $28.10 | $28.38 | $28.07 | $28.33 | $-0.01 | -0.04% | 1,196,752 | $28.25 | $28.07 $28.38 |
| Sep 23, 2026 | $28.48 | $28.50 | $28.28 | $28.34 | $-0.18 | -0.63% | 1,318,600 | $28.37 | $28.28 $28.50 |
| Sep 22, 2026 | $28.48 | $28.56 | $28.40 | $28.52 | +$0.08 | +0.28% | 1,007,961 | $28.47 | $28.40 $28.56 |
| Sep 21, 2026 | $28.28 | $28.50 | $28.19 | $28.44 | +$0.56 | +2.01% | 1,362,016 | $28.41 | $28.19 $28.50 |
| Sep 18, 2026 | $27.72 | $27.90 | $27.64 | $27.88 | +$0.24 | +0.87% | 843,157 | $27.76 | $27.64 $27.90 |
| Sep 17, 2026 | $27.66 | $27.69 | $27.53 | $27.64 | +$0.46 | +1.69% | 855,675 | $27.63 | $27.53 $27.69 |
| Sep 16, 2026 | $27.33 | $27.49 | $26.96 | $27.18 | $-0.01 | -0.04% | 1,559,322 | $27.30 | $26.96 $27.49 |
| Sep 15, 2026 | $27.40 | $27.42 | $27.14 | $27.19 | $-0.21 | -0.77% | 1,010,596 | $27.24 | $27.14 $27.42 |
| Sep 14, 2026 | $27.32 | $27.53 | $27.25 | $27.40 | $-0.39 | -1.40% | 1,231,287 | $27.43 | $27.25 $27.53 |
| Sep 11, 2026 | $27.84 | $27.93 | $27.77 | $27.79 | +$0.26 | +0.94% | 1,065,907 | $27.83 | $27.77 $27.93 |
| Sep 10, 2026 | $27.58 | $27.74 | $27.51 | $27.53 | $-0.36 | -1.29% | 1,323,070 | $27.61 | $27.51 $27.74 |
| Sep 9, 2026 | $28.20 | $28.21 | $27.87 | $27.89 | $-0.30 | -1.06% | 1,005,224 | $27.95 | $27.87 $28.21 |
| Sep 8, 2026 | $28.27 | $28.39 | $28.16 | $28.19 | +$0.07 | +0.25% | 1,131,923 | $28.29 | $28.16 $28.39 |
| Sep 4, 2026 | $28.05 | $28.17 | $28.04 | $28.12 | $-0.02 | -0.07% | 723,896 | $28.09 | $28.04 $28.17 |
| Sep 3, 2026 | $27.70 | $28.18 | $27.67 | $28.14 | +$0.64 | +2.33% | 953,296 | $28.04 | $27.67 $28.18 |
| Sep 2, 2026 | $27.42 | $27.52 | $27.31 | $27.50 | +$0.09 | +0.33% | 1,076,542 | $27.44 | $27.31 $27.52 |
| Sep 1, 2026 | $27.58 | $27.62 | $27.31 | $27.41 | $-0.42 | -1.51% | 1,205,141 | $27.47 | $27.31 $27.62 |
| Aug 31, 2026 | $27.75 | $27.87 | $27.66 | $27.83 | +$0.02 | +0.07% | 857,506 | $27.78 | $27.66 $27.87 |
| Aug 28, 2026 | $28.08 | $28.13 | $27.78 | $27.81 | $-0.27 | -0.96% | 1,191,210 | $27.91 | $27.78 $28.13 |
| Aug 27, 2026 | $28.06 | $28.10 | $27.92 | $28.08 | +$0.17 | +0.61% | 1,172,558 | $28.02 | $27.92 $28.10 |
| Aug 26, 2026 | $27.70 | $27.96 | $27.70 | $27.91 | +$0.09 | +0.32% | 880,555 | $27.88 | $27.70 $27.96 |
| Aug 25, 2026 | $27.77 | $27.89 | $27.70 | $27.82 | +$0.21 | +0.76% | 1,253,769 | $27.80 | $27.70 $27.89 |
| Aug 24, 2026 | $27.73 | $27.74 | $27.55 | $27.61 | $-0.19 | -0.68% | 1,510,026 | $27.65 | $27.55 $27.74 |
| Aug 21, 2026 | $27.71 | $27.88 | $27.64 | $27.80 | +$0.32 | +1.16% | 1,289,402 | $27.77 | $27.64 $27.88 |