Tidal Trust III - Fundstr... (GRNY)
17.90
0.04 (0.22%)
At close: Apr 15, 2025, 3:59 PM
17.70
-1.12%
After-hours: Apr 15, 2025, 07:56 PM EDT
Tidal Trust III - Fundstrat Granny Shots US Large Cap ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 18.11 | 18.11 | 18.12 | 18.12 | 17.68 | 17.68 | 17.86 | 17.86 | 1.08% | 1,213,835 |
| Apr 11, 2025 | 17.29 | 17.29 | 17.74 | 17.74 | 17.13 | 17.13 | 17.67 | 17.67 | 2.08% | 613,626 |
| Apr 10, 2025 | 17.63 | 17.63 | 17.67 | 17.67 | 16.80 | 16.80 | 17.31 | 17.31 | -4.21% | 952,200 |
| Apr 9, 2025 | 16.04 | 16.04 | 18.18 | 18.18 | 16.04 | 16.04 | 18.07 | 18.07 | 11.89% | 3,511,009 |
| Apr 8, 2025 | 17.05 | 17.05 | 17.20 | 17.20 | 15.87 | 15.87 | 16.15 | 16.15 | -1.10% | 1,271,716 |
| Apr 7, 2025 | 15.58 | 15.58 | 17.09 | 17.09 | 15.00 | 15.00 | 16.33 | 16.33 | 0.25% | 1,873,000 |
| Apr 4, 2025 | 16.85 | 16.85 | 16.94 | 16.94 | 16.20 | 16.20 | 16.29 | 16.29 | -6.81% | 2,512,500 |
| Apr 3, 2025 | 17.71 | 17.71 | 17.90 | 17.90 | 17.45 | 17.45 | 17.48 | 17.48 | -6.22% | 1,849,745 |
| Apr 2, 2025 | 18.12 | 18.12 | 18.75 | 18.75 | 18.09 | 18.09 | 18.64 | 18.64 | 1.36% | 766,418 |
| Apr 1, 2025 | 18.12 | 18.12 | 18.42 | 18.42 | 17.99 | 17.99 | 18.39 | 18.39 | 1.16% | 629,923 |
| Mar 31, 2025 | 17.84 | 17.84 | 18.24 | 18.24 | 17.64 | 17.64 | 18.18 | 18.18 | 0.22% | 946,517 |
| Mar 28, 2025 | 18.58 | 18.58 | 18.60 | 18.60 | 18.09 | 18.09 | 18.14 | 18.14 | -2.79% | 892,818 |
| Mar 27, 2025 | 18.74 | 18.74 | 18.86 | 18.86 | 18.56 | 18.56 | 18.66 | 18.66 | -1.01% | 623,700 |
| Mar 26, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.76 | 18.76 | 18.85 | 18.85 | -2.43% | 583,417 |
| Mar 25, 2025 | 19.24 | 19.24 | 19.32 | 19.32 | 19.16 | 19.16 | 19.32 | 19.32 | 0.78% | 821,650 |
| Mar 24, 2025 | 19.01 | 19.01 | 19.22 | 19.22 | 18.96 | 18.96 | 19.17 | 19.17 | 2.79% | 1,081,400 |
| Mar 21, 2025 | 18.39 | 18.39 | 18.66 | 18.66 | 18.29 | 18.29 | 18.65 | 18.65 | 0.38% | 597,410 |
| Mar 20, 2025 | 18.46 | 18.46 | 18.79 | 18.79 | 18.44 | 18.44 | 18.58 | 18.58 | -0.32% | 798,002 |
| Mar 19, 2025 | 18.40 | 18.40 | 18.82 | 18.82 | 18.29 | 18.29 | 18.64 | 18.64 | 1.69% | 708,348 |
| Mar 18, 2025 | 18.51 | 18.51 | 18.52 | 18.52 | 18.24 | 18.24 | 18.33 | 18.33 | -1.77% | 676,200 |
| Mar 17, 2025 | 18.46 | 18.46 | 18.77 | 18.77 | 18.41 | 18.41 | 18.66 | 18.66 | 1.25% | 789,300 |
| Mar 14, 2025 | 18.14 | 18.14 | 18.47 | 18.47 | 18.10 | 18.10 | 18.43 | 18.43 | 2.96% | 1,155,520 |
| Mar 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 17.79 | 17.79 | 17.90 | 17.90 | -1.81% | 787,113 |
| Mar 12, 2025 | 18.33 | 18.33 | 18.40 | 18.40 | 17.96 | 17.96 | 18.23 | 18.23 | 1.84% | 1,189,600 |
| Mar 11, 2025 | 17.78 | 17.78 | 18.18 | 18.18 | 17.68 | 17.68 | 17.90 | 17.90 | 0.17% | 2,080,542 |
| Mar 10, 2025 | 18.22 | 18.22 | 18.27 | 18.27 | 17.65 | 17.65 | 17.87 | 17.87 | -4.34% | 2,032,235 |
| Mar 7, 2025 | 18.57 | 18.57 | 18.74 | 18.74 | 18.15 | 18.15 | 18.68 | 18.68 | 0.05% | 1,060,712 |
| Mar 6, 2025 | 18.92 | 18.92 | 19.12 | 19.12 | 18.56 | 18.56 | 18.67 | 18.67 | -3.06% | 1,126,300 |
| Mar 5, 2025 | 18.96 | 18.96 | 19.31 | 19.31 | 18.81 | 18.81 | 19.26 | 19.26 | 1.69% | 1,081,715 |
| Mar 4, 2025 | 18.86 | 18.86 | 19.31 | 19.31 | 18.47 | 18.47 | 18.94 | 18.94 | -0.89% | 2,135,300 |
| Mar 3, 2025 | 19.71 | 19.71 | 19.78 | 19.78 | 18.94 | 18.94 | 19.11 | 19.11 | -2.15% | 1,742,400 |
| Feb 28, 2025 | 19.25 | 19.25 | 19.56 | 19.56 | 19.08 | 19.08 | 19.53 | 19.53 | 1.51% | 1,131,043 |
| Feb 27, 2025 | 19.88 | 19.88 | 19.89 | 19.89 | 19.22 | 19.22 | 19.24 | 19.24 | -2.48% | 1,384,400 |
| Feb 26, 2025 | 19.72 | 19.72 | 19.93 | 19.93 | 19.62 | 19.62 | 19.73 | 19.73 | 1.13% | 1,731,428 |
| Feb 25, 2025 | 19.71 | 19.71 | 19.73 | 19.73 | 19.26 | 19.26 | 19.51 | 19.51 | -1.27% | 1,847,621 |
| Feb 24, 2025 | 20.10 | 20.10 | 20.14 | 20.14 | 19.66 | 19.66 | 19.76 | 19.76 | -1.59% | 2,459,519 |
| Feb 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | 20.05 | 20.08 | 20.08 | -3.09% | 2,403,600 |
| Feb 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.55 | 20.55 | 20.72 | 20.72 | -1.80% | 1,693,527 |
| Feb 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.05 | 21.05 | 21.10 | 21.10 | -0.80% | 1,516,922 |
| Feb 18, 2025 | 21.19 | 21.19 | 21.27 | 21.27 | 21.11 | 21.11 | 21.27 | 21.27 | 0.81% | 1,241,800 |
| Feb 14, 2025 | 21.04 | 21.04 | 21.12 | 21.12 | 20.94 | 20.94 | 21.10 | 21.10 | 0.33% | 2,944,172 |
| Feb 13, 2025 | 20.89 | 20.89 | 21.04 | 21.04 | 20.78 | 20.78 | 21.03 | 21.03 | 0.81% | 1,061,000 |
| Feb 12, 2025 | 20.71 | 20.71 | 20.89 | 20.89 | 20.63 | 20.63 | 20.86 | 20.86 | -0.43% | 899,156 |
| Feb 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.81 | 20.81 | 20.95 | 20.95 | -0.57% | 895,000 |
| Feb 10, 2025 | 21.01 | 21.01 | 21.07 | 21.07 | 20.95 | 20.95 | 21.07 | 21.07 | 0.91% | 903,590 |
| Feb 7, 2025 | 21.05 | 21.05 | 21.21 | 21.21 | 20.87 | 20.87 | 20.88 | 20.88 | -0.57% | 1,171,510 |
| Feb 6, 2025 | 20.92 | 20.92 | 21.00 | 21.00 | 20.81 | 20.81 | 21.00 | 21.00 | 0.62% | 732,610 |
| Feb 5, 2025 | 20.76 | 20.76 | 20.89 | 20.89 | 20.65 | 20.65 | 20.87 | 20.87 | 0.43% | 610,600 |
| Feb 4, 2025 | 20.69 | 20.69 | 20.79 | 20.79 | 20.63 | 20.63 | 20.78 | 20.78 | 0.78% | 650,800 |
| Feb 3, 2025 | 20.39 | 20.39 | 20.74 | 20.74 | 20.30 | 20.30 | 20.62 | 20.62 | -1.01% | 1,425,026 |