Tidal Trust III - Fundstr... (GRNY)
AMEX: GRNY
· Real-Time Price · USD
23.04
-0.07 (-0.32%)
At close: Aug 21, 2025, 3:50 PM
GRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.10 | 23.15 | 22.72 | 23.12 | 23.12 | -0.30% | 4,474,383 |
| Aug 19, 2025 | 23.61 | 23.61 | 23.13 | 23.19 | 23.19 | -1.74% | 4,699,527 |
| Aug 18, 2025 | 23.48 | 23.60 | 23.39 | 23.60 | 23.60 | 0.34% | 2,323,709 |
| Aug 15, 2025 | 23.76 | 23.76 | 23.48 | 23.52 | 23.52 | -1.09% | 3,140,539 |
| Aug 14, 2025 | 23.70 | 23.88 | 23.65 | 23.78 | 23.78 | -0.21% | 3,399,400 |
| Aug 13, 2025 | 24.12 | 24.13 | 23.66 | 23.83 | 23.83 | -0.50% | 3,852,200 |
| Aug 12, 2025 | 23.86 | 23.97 | 23.73 | 23.95 | 23.95 | 0.93% | 3,581,381 |
| Aug 11, 2025 | 23.84 | 23.91 | 23.67 | 23.73 | 23.73 | -0.29% | 2,604,600 |
| Aug 8, 2025 | 23.78 | 23.94 | 23.73 | 23.80 | 23.80 | 0.59% | 3,399,534 |
| Aug 7, 2025 | 23.81 | 23.83 | 23.44 | 23.66 | 23.66 | 0.17% | 4,073,206 |
| Aug 6, 2025 | 23.38 | 23.63 | 23.29 | 23.62 | 23.62 | 1.07% | 3,314,100 |
| Aug 5, 2025 | 23.58 | 23.64 | 23.25 | 23.37 | 23.37 | -0.38% | 4,116,212 |
| Aug 4, 2025 | 23.22 | 23.48 | 23.14 | 23.46 | 23.46 | 2.04% | 3,809,000 |
| Aug 1, 2025 | 23.05 | 23.20 | 22.71 | 22.99 | 22.99 | -2.09% | 5,255,712 |
| Jul 31, 2025 | 23.74 | 23.85 | 23.42 | 23.48 | 23.48 | -0.59% | 3,278,006 |
| Jul 30, 2025 | 23.60 | 23.73 | 23.45 | 23.62 | 23.62 | 0.21% | 3,838,448 |
| Jul 29, 2025 | 23.76 | 23.83 | 23.50 | 23.57 | 23.57 | -0.42% | 3,605,700 |
| Jul 28, 2025 | 23.66 | 23.71 | 23.57 | 23.67 | 23.67 | 0.30% | 2,761,033 |
| Jul 25, 2025 | 23.34 | 23.63 | 23.32 | 23.60 | 23.60 | 1.24% | 3,602,000 |
| Jul 24, 2025 | 23.30 | 23.38 | 23.21 | 23.31 | 23.31 | 0.21% | 2,791,034 |