5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
+6.81%
Fundstrat Granny Shots US Small & Mid-Cap ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $27.57 | $27.28 (-1.05%) | $27.65 | $27.17 | 329.98 K | $102.35 M |
| 01/07/2026 | $27.64 | $27.47 (-0.62%) | $27.75 | $27.39 | 306.41 K | $103.06 M |
| 01/06/2026 | $27.10 | $27.65 (2.03%) | $27.66 | $26.79 | 693.22 K | $103.74 M |
| 01/05/2026 | $26.79 | $27.08 (1.08%) | $27.15 | $26.71 | 745.26 K | $101.60 M |
| 01/02/2026 | $25.92 | $26.41 (1.89%) | $26.41 | $25.66 | 314.31 K | $99.08 M |
| 12/31/2025 | $25.95 | $25.55 (-1.54%) | $25.95 | $25.52 | 174.40 K | $95.86 M |
| 12/30/2025 | $26.23 | $25.86 (-1.41%) | $26.23 | $25.81 | 149.00 K | $97.02 M |
| 12/29/2025 | $26.19 | $26.07 (-0.46%) | $26.37 | $26.00 | 131.20 K | $97.81 M |
| 12/26/2025 | $26.65 | $26.35 (-1.13%) | $26.70 | $26.24 | 202.20 K | $98.86 M |
| 12/24/2025 | $26.51 | $26.56 (0.19%) | $26.61 | $26.39 | 174.40 K | $99.65 M |
| 12/23/2025 | $26.38 | $26.54 (0.61%) | $26.72 | $26.32 | 295.81 K | $99.57 M |
| 12/22/2025 | $26.50 | $26.66 (0.6%) | $26.85 | $26.47 | 441.82 K | $100.02 M |
| 12/19/2025 | $25.74 | $26.22 (1.86%) | $26.26 | $25.74 | 432.71 K | $98.37 M |
| 12/18/2025 | $25.55 | $25.53 (-0.08%) | $25.80 | $25.37 | 717.34 K | $95.78 M |
| 12/17/2025 | $25.82 | $25.04 (-3.02%) | $25.93 | $24.98 | 400.10 K | $93.94 M |
| 12/16/2025 | $25.70 | $25.69 (-0.04%) | $25.95 | $25.40 | 169.68 K | $96.38 M |
| 12/15/2025 | $26.65 | $25.75 (-3.38%) | $26.65 | $25.74 | 419.60 K | $96.61 M |
| 12/12/2025 | $27.10 | $26.33 (-2.84%) | $27.22 | $26.04 | 568.70 K | $98.78 M |
| 12/11/2025 | $26.82 | $27.28 (1.72%) | $27.31 | $26.55 | 562.40 K | $102.35 M |
| 12/10/2025 | $26.57 | $26.90 (1.24%) | $27.06 | $26.36 | 610.11 K | $100.92 M |
| 12/09/2025 | $26.49 | $26.59 (0.38%) | $26.83 | $26.41 | 491.58 K | $99.76 M |
| 12/08/2025 | $26.61 | $26.52 (-0.34%) | $26.63 | $26.25 | 502.65 K | $99.50 M |
| 12/05/2025 | $26.59 | $26.43 (-0.6%) | $26.61 | $26.30 | 400.34 K | $99.16 M |
| 12/04/2025 | $25.85 | $26.49 (2.48%) | $26.57 | $25.80 | 761.44 K | $99.38 M |
| 12/03/2025 | $25.63 | $25.77 (0.55%) | $25.77 | $25.29 | 376.85 K | $96.68 M |
| 12/02/2025 | $25.81 | $25.56 (-0.97%) | $25.93 | $25.53 | 421.70 K | $95.89 M |
| 12/01/2025 | $25.35 | $25.38 (0.12%) | $25.64 | $25.30 | 270.26 K | $95.22 M |
| 11/28/2025 | $25.80 | $25.82 (0.08%) | $25.85 | $25.56 | 326.44 K | |
| 11/26/2025 | $25.40 | $25.46 (0.24%) | $25.66 | $25.23 | 334.90 K | |
| 11/25/2025 | $24.90 | $25.13 (0.92%) | $25.18 | $24.35 | 526.20 K | |
| 11/24/2025 | $24.15 | $24.73 (2.4%) | $24.79 | $24.07 | 396.00 K | |
| 11/21/2025 | $23.81 | $23.86 (0.21%) | $24.03 | $23.08 | 304.30 K | |
| 11/20/2025 | $25.27 | $23.48 (-7.08%) | $25.38 | $23.45 | 720.90 K | |
| 11/19/2025 | $24.52 | $24.58 (0.24%) | $25.02 | $24.38 | 1.37 M | |
| 11/18/2025 | $24.10 | $24.30 (0.83%) | $24.56 | $23.90 | 788.92 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
