Fundstrat Granny Shots US Large Cap ETF (GRNY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2249 | -1.07659167066 | 20.89 | 21.27 | 20.565 | 1677665 | 21.11913442 | SP |
| 4 | -0.6149 | -2.88956766917 | 21.28 | 21.32 | 20.3 | 1241160 | 20.93503519 | SP |
| 12 | -0.0049 | -0.0237058538945 | 20.67 | 21.32 | 19.49 | 1209205 | 20.6826167 | SP |
| 26 | 0.6151 | 3.06783042394 | 20.05 | 21.32 | 19.49 | 1450864 | 20.60713269 | SP |
| 52 | 0.6151 | 3.06783042394 | 20.05 | 21.32 | 19.49 | 1450864 | 20.60713269 | SP |
| 156 | 0.6151 | 3.06783042394 | 20.05 | 21.32 | 19.49 | 1450864 | 20.60713269 | SP |
| 260 | 0.6151 | 3.06783042394 | 20.05 | 21.32 | 19.49 | 1450864 | 20.60713269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 21.1 | -0.17 | -0.80 | 21.24 | 21.24 | 21.05 | 1515126 |
| 1739921400 | 21.27 | 0.17 | 0.81 | 21.19 | 21.27 | 21.1099 | 1191889 |
| 1739575800 | 21.1 | 0.07 | 0.33 | 21.04 | 21.12 | 20.935 | 2943409 |
| 1739489400 | 21.03 | 0.17 | 0.81 | 20.89 | 21.0379 | 20.78 | 1060236 |
| 1739403000 | 20.86 | -0.09 | -0.43 | 20.71 | 20.8862 | 20.63 | 899008 |
| 1739316600 | 20.95 | -0.12 | -0.57 | 21.02 | 21.02 | 20.8099 | 889964 |
| 1739230200 | 21.07 | 0.19 | 0.91 | 21.01 | 21.07 | 20.95 | 903369 |
| 1738971000 | 20.88 | -0.12 | -0.57 | 21.05 | 21.2084 | 20.87 | 1170313 |
| 1738884600 | 21 | 0.13 | 0.62 | 20.92 | 21 | 20.81 | 721368 |
| 1738798200 | 20.87 | 0.09 | 0.43 | 20.76 | 20.8878 | 20.645 | 609132 |
| 1738711800 | 20.78 | 0.16 | 0.78 | 20.69 | 20.7899 | 20.6301 | 648790 |
| 1738625400 | 20.62 | -0.21 | -1.01 | 20.39 | 20.735 | 20.3 | 1422918 |
| 1738366200 | 20.83 | -0.1 | -0.48 | 20.98 | 21.11 | 20.8 | 1355251 |
| 1738279800 | 20.93 | 0.27 | 1.31 | 20.88 | 21 | 20.765 | 1531949 |
| 1738193400 | 20.66 | -0.1 | -0.48 | 20.76 | 20.79 | 20.59 | 829795 |
| 1738107000 | 20.76 | 0.27 | 1.32 | 20.57 | 20.78 | 20.3713 | 783142 |
| 1738020600 | 20.49 | -0.7 | -3.30 | 20.54 | 20.645 | 20.32 | 1667613 |
| 1737761400 | 21.19 | -0.06 | -0.28 | 21.28 | 21.32 | 21.12 | 2197607 |
| 1737675000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1737588600 | 21.25 | 0.27 | 1.29 | 21.21 | 21.295 | 21.1701 | 1346974 |
| 1737502200 | 20.98 | 0.35 | 1.70 | 20.78 | 20.98 | 20.7 | 1028991 |
| 1737156600 | 20.63 | 0.22 | 1.08 | 20.62 | 20.7 | 20.52 | 826340 |
| 1737070200 | 20.41 | 0.06 | 0.29 | 20.4 | 20.498 | 20.3302 | 446423 |
| 1736983800 | 20.35 | 0.5 | 2.52 | 20.24 | 20.4 | 20.172 | 1898798 |
| 1736897400 | 19.85 | 0.12 | 0.61 | 19.89 | 19.95 | 19.71 | 754894 |
| 1736811000 | 19.73 | -0.01 | -0.05 | 19.56 | 19.749 | 19.49 | 1040143 |
| 1736551800 | 19.74 | -0.34 | -1.69 | 19.93 | 19.93 | 19.63 | 972168 |
| 1736379000 | 20.08 | 0.03 | 0.15 | 20.03 | 20.125 | 19.872 | 764421 |
| 1736292600 | 20.05 | -0.31 | -1.52 | 20.38 | 20.38 | 19.97 | 1166879 |
| 1736206200 | 20.36 | 0.11 | 0.54 | 20.44 | 20.45 | 20.2501 | 1004433 |
| 1735947000 | 20.25 | 0.34 | 1.71 | 20.03 | 20.26 | 19.99 | 816444 |
| 1735860600 | 19.91 | -0.05 | -0.25 | 20.12 | 20.17 | 19.75 | 1651068 |
| 1735687800 | 19.96 | -0.14 | -0.70 | 20.16 | 20.1893 | 19.9201 | 1018249 |
| 1735601400 | 20.1 | -0.26 | -1.28 | 20.05 | 20.2285 | 19.92 | 1513006 |
| 1735342200 | 20.36 | -0.26 | -1.26 | 20.51 | 20.51 | 20.1904 | 637281 |
| 1735255800 | 20.62 | -0.05 | -0.24 | 20.66 | 20.67 | 20.5253 | 555488 |
| 1735077840 | 20.67 | 0.26 | 1.27 | 20.46 | 20.679 | 20.42 | 609251 |
| 1734996600 | 20.41 | 0.1 | 0.49 | 20.37 | 20.41 | 20.14 | 933935 |
| 1734737400 | 20.31 | 0.22 | 1.10 | 19.98 | 20.5101 | 19.9 | 1504534 |
| 1734651000 | 20.09 | 0.02 | 0.10 | 20.38 | 20.4099 | 20.075 | 1446595 |
| 1734564600 | 20.07 | -0.8 | -3.83 | 20.81 | 20.8679 | 20.01 | 1816845 |
| 1734478200 | 20.87 | -0.19 | -0.90 | 21.03 | 21.03 | 20.83 | 1469418 |
| 1734391800 | 21.06 | 0.19 | 0.91 | 20.94 | 21.09 | 20.86 | 1143748 |
| 1734132600 | 20.87 | -0.02 | -0.10 | 20.95 | 20.96 | 20.77 | 984067 |
| 1734046200 | 20.89 | -0.1 | -0.48 | 20.98 | 20.99 | 20.88 | 1365583 |
| 1733959800 | 20.99 | 0.27 | 1.30 | 20.86 | 21 | 20.8201 | 2201773 |
| 1733873400 | 20.72 | -0.09 | -0.43 | 20.82 | 20.85 | 20.6707 | 630448 |
| 1733787000 | 20.81 | -0.3 | -1.42 | 21.14 | 21.14 | 20.72 | 1241724 |
| 1733527800 | 21.11 | 0.1 | 0.48 | 21.07 | 21.14 | 21.0188 | 1186350 |
| 1733441400 | 21.01 | -0.06 | -0.28 | 21.08 | 21.11 | 20.99 | 1898587 |
| 1733355000 | 21.07 | 0.24 | 1.15 | 20.94 | 21.07 | 20.86 | 2382020 |
| 1733268600 | 20.83 | 0.05 | 0.24 | 20.77 | 20.84 | 20.7 | 969240 |
| 1733182200 | 20.78 | 0.05 | 0.24 | 20.81 | 20.83 | 20.72 | 1578291 |
| 1732917840 | 20.73 | 0.13 | 0.63 | 20.67 | 20.765 | 20.65 | 942564 |
| 1732750200 | 20.6 | -0.19 | -0.91 | 20.8 | 20.8 | 20.49 | 1362767 |
| 1732663800 | 20.79 | 0.16 | 0.78 | 20.66 | 20.79 | 20.66 | 1355620 |
| 1732577400 | 20.63 | -0.01 | -0.05 | 20.81 | 20.82 | 20.53 | 1481263 |
| 1732318200 | 20.64 | 0.14 | 0.68 | 20.52 | 20.65 | 20.48 | 1002235 |
| 1732231800 | 20.5 | 0.21 | 1.03 | 20.46 | 20.565 | 20.3 | 1303456 |
| 1732145400 | 20.29 | 0.03 | 0.15 | 20.3 | 20.3 | 20.045 | 1218575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
