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%
GRNJ — Fundstrat Granny Shots US Small- & Mid-Cap ETF
NYSE ArcaFundstrat Granny Shots US Small- & Mid-Cap ETF
$30.32
+0.55(+1.85%)
- O
- 30.21
- H
- 30.50
- L
- 30.20
- V
- 60.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.32
Period Return+24.77%
Period High$32.69
Period Low$23.08
Avg Daily Volume262.2K
Total Trading Days219
GRNJ — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.21 | $30.50 | $30.20 | $30.32 | +$0.55 | +1.85% | 60,262 | $30.32 | $30.20 $30.50 |
| Oct 1, 2026 | $29.48 | $29.97 | $29.29 | $29.77 | +$0.33 | +1.12% | 133,206 | $29.71 | $29.29 $29.97 |
| Sep 30, 2026 | $29.64 | $29.64 | $29.41 | $29.44 | +$0.00 | +0.00% | 49,770 | $29.51 | $29.41 $29.64 |
| Sep 29, 2026 | $29.47 | $29.54 | $29.24 | $29.44 | +$0.23 | +0.79% | 48,482 | $29.37 | $29.24 $29.54 |
| Sep 28, 2026 | $29.47 | $29.57 | $28.97 | $29.21 | $-0.68 | -2.28% | 59,465 | $29.22 | $28.97 $29.57 |
| Sep 25, 2026 | $29.85 | $30.04 | $29.66 | $29.89 | +$0.20 | +0.67% | 72,416 | $29.87 | $29.66 $30.04 |
| Sep 24, 2026 | $29.36 | $29.79 | $29.27 | $29.69 | +$0.06 | +0.20% | 53,489 | $29.56 | $29.27 $29.79 |
| Sep 23, 2026 | $29.81 | $29.91 | $29.59 | $29.63 | $-0.25 | -0.84% | 70,902 | $29.74 | $29.59 $29.91 |
| Sep 22, 2026 | $29.57 | $29.96 | $29.57 | $29.88 | +$0.31 | +1.05% | 63,862 | $29.82 | $29.57 $29.96 |
| Sep 21, 2026 | $29.41 | $29.64 | $29.23 | $29.57 | +$0.61 | +2.11% | 112,589 | $29.51 | $29.23 $29.64 |
| Sep 18, 2026 | $28.97 | $28.97 | $28.64 | $28.96 | +$0.13 | +0.45% | 49,681 | $28.82 | $28.64 $28.97 |
| Sep 17, 2026 | $28.93 | $29.00 | $28.73 | $28.83 | +$0.57 | +2.02% | 134,043 | $28.83 | $28.73 $29.00 |
| Sep 16, 2026 | $28.36 | $28.57 | $27.84 | $28.26 | +$0.14 | +0.50% | 91,795 | $28.31 | $27.84 $28.57 |
| Sep 15, 2026 | $28.47 | $28.47 | $27.99 | $28.12 | $-0.21 | -0.74% | 86,073 | $28.08 | $27.99 $28.47 |
| Sep 14, 2026 | $28.25 | $28.61 | $28.13 | $28.33 | $-0.83 | -2.83% | 68,903 | $28.42 | $28.13 $28.61 |
| Sep 11, 2026 | $29.10 | $29.29 | $29.06 | $29.16 | +$0.44 | +1.51% | 60,331 | $29.18 | $29.06 $29.29 |
| Sep 10, 2026 | $28.77 | $29.14 | $28.72 | $28.72 | $-0.46 | -1.58% | 64,528 | $28.87 | $28.72 $29.14 |
| Sep 9, 2026 | $29.60 | $29.70 | $29.18 | $29.18 | $-0.47 | -1.59% | 49,116 | $29.36 | $29.18 $29.70 |
| Sep 8, 2026 | $29.46 | $30.00 | $29.46 | $29.65 | +$0.34 | +1.16% | 169,273 | $29.77 | $29.46 $30.00 |
| Sep 4, 2026 | $28.95 | $29.34 | $28.95 | $29.31 | +$0.26 | +0.90% | 150,323 | $29.22 | $28.95 $29.34 |
| Sep 3, 2026 | $28.70 | $29.10 | $28.54 | $29.05 | +$0.51 | +1.79% | 90,156 | $28.98 | $28.54 $29.10 |
| Sep 2, 2026 | $28.32 | $28.57 | $28.23 | $28.54 | +$0.11 | +0.39% | 98,009 | $28.39 | $28.23 $28.57 |
| Sep 1, 2026 | $28.57 | $28.81 | $28.35 | $28.43 | $-0.53 | -1.83% | 741,968 | $28.55 | $28.35 $28.81 |
| Aug 31, 2026 | $28.98 | $29.01 | $28.74 | $28.96 | $-0.10 | -0.34% | 90,428 | $28.87 | $28.74 $29.01 |
| Aug 28, 2026 | $29.90 | $29.90 | $29.00 | $29.06 | $-0.95 | -3.17% | 131,868 | $29.27 | $29.00 $29.90 |
| Aug 27, 2026 | $30.01 | $30.02 | $29.80 | $30.01 | +$0.34 | +1.15% | 62,337 | $29.93 | $29.80 $30.02 |
| Aug 26, 2026 | $29.35 | $29.80 | $29.35 | $29.67 | +$0.19 | +0.63% | 68,047 | $29.63 | $29.35 $29.80 |
| Aug 25, 2026 | $29.63 | $29.64 | $29.37 | $29.49 | +$0.11 | +0.36% | 99,657 | $29.47 | $29.37 $29.64 |
| Aug 24, 2026 | $29.85 | $29.85 | $29.34 | $29.38 | $-0.76 | -2.52% | 96,139 | $29.44 | $29.34 $29.85 |
| Aug 21, 2026 | $30.27 | $30.31 | $29.91 | $30.14 | +$0.15 | +0.50% | 74,418 | $30.14 | $29.91 $30.31 |