Scharf Global Opportunity ETF GKAT
45.62 USD +0.04 (+0.09%)
Regular-session close
45.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.44 Day range 45.62
38.31 52-week range 46.70
- YTD
- +11.43%
- 1 year
- +15.58%
GKAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.44 | 45.62 | 45.44 | 45.62 | +0.19 | +0.42% | 200 |
| Nov 12, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | -0.20 | -0.44% | 100 |
| Nov 11, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.11 | -0.24% | 100 |
| Nov 10, 2026 | 45.56 | 45.77 | 45.49 | 45.74 | +0.07 | +0.15% | 11,300 |
| Nov 9, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | +0.75 | +1.67% | 100 |
| Nov 6, 2026 | 45.05 | 45.05 | 44.92 | 44.92 | -0.26 | -0.58% | 500 |
| Nov 5, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | -1.52 | -3.25% | 100 |
| Nov 4, 2026 | 46.15 | 46.70 | 46.15 | 46.70 | +1.26 | +2.77% | 400 |
| Nov 3, 2026 | 45.28 | 45.44 | 45.28 | 45.44 | +0.07 | +0.15% | 1,000 |
| Nov 2, 2026 | 45.46 | 45.46 | 45.36 | 45.37 | +0.27 | +0.60% | 1,900 |
| Oct 30, 2026 | 45.15 | 45.24 | 44.93 | 45.10 | -0.37 | -0.81% | 2,500 |
| Oct 29, 2026 | 45.35 | 45.47 | 45.33 | 45.47 | +0.05 | +0.11% | 6,300 |
| Oct 28, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | +0.12 | +0.26% | 100 |
| Oct 27, 2026 | 45.39 | 45.41 | 45.30 | 45.30 | -0.02 | -0.04% | 900 |
| Oct 26, 2026 | 45.31 | 45.32 | 45.21 | 45.32 | -0.20 | -0.44% | 500 |
| Oct 23, 2026 | 45.42 | 45.54 | 45.41 | 45.52 | -0.11 | -0.24% | 1,100 |
| Oct 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.09 | -0.20% | 100 |
| Oct 21, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | +0.09 | +0.20% | 100 |
| Oct 20, 2026 | 45.40 | 45.63 | 45.34 | 45.63 | +0.42 | +0.93% | 1,200 |
| Oct 19, 2026 | 45.32 | 45.42 | 45.21 | 45.21 | +0.15 | +0.33% | 9,100 |
| Oct 16, 2026 | 44.97 | 45.08 | 44.97 | 45.06 | -0.19 | -0.42% | 4,300 |
| Oct 15, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | +0.53 | +1.19% | 100 |
| Oct 14, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | -0.14 | -0.31% | 100 |
| Oct 13, 2026 | 45.01 | 45.06 | 44.86 | 44.86 | -0.02 | -0.04% | 2,200 |
| Oct 12, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | +0.08 | +0.18% | 100 |
| Oct 9, 2026 | 44.83 | 44.83 | 44.80 | 44.80 | +0.30 | +0.67% | 100 |
| Oct 8, 2026 | 44.37 | 44.55 | 44.37 | 44.50 | +0.17 | +0.38% | 1,600 |
| Oct 7, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | -0.15 | -0.34% | 100 |
| Oct 6, 2026 | 44.54 | 44.54 | 44.46 | 44.48 | +0.04 | +0.09% | 2,400 |
| Oct 5, 2026 | 44.42 | 44.44 | 44.42 | 44.44 | +0.45 | +1.02% | 700 |
| Oct 2, 2026 | 43.79 | 43.99 | 43.79 | 43.99 | +0.27 | +0.62% | 1,400 |
| Oct 1, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | -0.05 | -0.11% | 100 |
| Sep 30, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | -0.38 | -0.86% | 200 |
| Sep 29, 2026 | 43.94 | 44.15 | 43.94 | 44.15 | +0.09 | +0.20% | 1,100 |
| Sep 28, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | -0.62 | -1.39% | 100 |
| Sep 25, 2026 | 44.66 | 44.68 | 44.65 | 44.68 | 0.00 | 0.00% | 300 |
| Sep 24, 2026 | 44.70 | 44.70 | 44.61 | 44.68 | +0.08 | +0.18% | 5,400 |
| Sep 23, 2026 | 44.74 | 44.74 | 44.60 | 44.60 | -0.52 | -1.15% | 10,400 |
| Sep 22, 2026 | 45.12 | 45.12 | 45.09 | 45.12 | +0.06 | +0.13% | 1,500 |
| Sep 21, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | +0.59 | +1.33% | 100 |
| Sep 18, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | -0.40 | -0.89% | 100 |
| Sep 17, 2026 | 44.79 | 44.87 | 44.75 | 44.87 | +0.28 | +0.63% | 16,700 |
| Sep 16, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | -0.57 | -1.26% | 100 |
| Sep 15, 2026 | 45.34 | 45.34 | 45.16 | 45.16 | -0.15 | -0.33% | 1,200 |
| Sep 14, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.03 | +0.07% | 300 |
| Sep 11, 2026 | 45.32 | 45.32 | 45.28 | 45.28 | +0.25 | +0.56% | 100 |
| Sep 10, 2026 | 45.17 | 45.22 | 45.03 | 45.03 | -0.23 | -0.51% | 6,800 |
| Sep 9, 2026 | 45.24 | 45.33 | 45.24 | 45.26 | -0.10 | -0.22% | 1,500 |
| Sep 8, 2026 | 45.75 | 45.77 | 45.36 | 45.36 | -0.55 | -1.20% | 4,000 |
| Sep 4, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | -0.23 | -0.50% | 100 |
| Sep 3, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | +0.33 | +0.72% | 100 |
| Sep 2, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | +0.22 | +0.48% | 100 |
| Sep 1, 2026 | 45.88 | 45.88 | 45.59 | 45.59 | -0.50 | -1.08% | 700 |
| Aug 31, 2026 | 46.08 | 46.09 | 46.08 | 46.09 | -0.28 | -0.60% | 300 |
| Aug 28, 2026 | 46.22 | 46.37 | 46.18 | 46.37 | +0.31 | +0.67% | 300 |
| Aug 27, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | -0.06 | -0.13% | 100 |
| Aug 26, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | -0.11 | -0.24% | 100 |
| Aug 25, 2026 | 46.12 | 46.23 | 46.12 | 46.23 | +0.09 | +0.20% | 700 |
| Aug 24, 2026 | 46.10 | 46.14 | 46.08 | 46.14 | +0.03 | +0.07% | 800 |
| Aug 21, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | +0.37 | +0.81% | 100 |
| Aug 20, 2026 | 45.92 | 45.94 | 45.74 | 45.74 | +0.10 | +0.22% | 12,700 |
| Aug 19, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.71 | +1.58% | 100 |
| Aug 18, 2026 | 45.12 | 45.17 | 44.93 | 44.93 | -0.43 | -0.95% | 900 |
| Aug 17, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -0.47 | -1.03% | 400 |
| Aug 14, 2026 | 45.84 | 45.84 | 45.83 | 45.83 | 0.00 | 0.00% | 1,000 |
65 days, newest first. Daily bars as drawn on the GKAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.