Grayscale Future of Finance UCITS ETF (GFOF.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:00PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 10.93 | 10.93 | 10.48 | 10.48 | 10.48 | 2 |
| May 20, 2024 | 9.77 | 10.09 | 9.77 | 10.07 | 10.07 | 7 |
| May 17, 2024 | 9.70 | 10.03 | 9.70 | 10.10 | 10.10 | 118 |
| May 16, 2024 | 9.95 | 10.02 | 9.95 | 9.81 | 9.81 | 797 |
| May 15, 2024 | 9.43 | 9.49 | 9.37 | 9.64 | 9.64 | 5 |
| May 14, 2024 | 9.26 | 9.26 | 9.07 | 9.39 | 9.39 | 14 |
| May 13, 2024 | 9.13 | 9.49 | 9.13 | 9.39 | 9.39 | 17 |
| May 10, 2024 | 9.83 | 9.83 | 9.67 | 9.72 | 9.72 | 31 |
| May 09, 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 14 |
| May 08, 2024 | 9.75 | 9.75 | 9.48 | 9.51 | 9.51 | 25 |
| May 07, 2024 | 9.94 | 10.13 | 9.94 | 9.82 | 9.82 | 1,030 |
| May 03, 2024 | 9.74 | 9.74 | 9.47 | 9.48 | 9.48 | 75 |
| May 02, 2024 | 9.19 | 9.48 | 9.19 | 9.40 | 9.40 | 14 |
| May 01, 2024 | 9.39 | 9.39 | 9.39 | 8.99 | 8.99 | 2 |
| Apr 30, 2024 | 9.98 | 9.98 | 9.61 | 9.46 | 9.46 | 15 |
| Apr 29, 2024 | 10.32 | 10.34 | 10.01 | 10.07 | 10.07 | 66 |
| Apr 26, 2024 | 10.29 | 10.29 | 10.09 | 10.05 | 10.05 | 1,264 |
| Apr 25, 2024 | 10.24 | 10.24 | 9.87 | 9.85 | 9.85 | 56 |
| Apr 24, 2024 | 10.52 | 10.52 | 10.46 | 10.17 | 10.17 | 38 |
| Apr 23, 2024 | 10.13 | 10.23 | 9.84 | 10.26 | 10.26 | 132 |
| Apr 22, 2024 | 9.46 | 9.68 | 9.45 | 9.43 | 9.43 | 53 |
| Apr 19, 2024 | 9.29 | 9.30 | 9.29 | 9.28 | 9.28 | 3 |
| Apr 18, 2024 | 9.11 | 9.11 | 9.06 | 9.26 | 9.26 | 4 |
| Apr 17, 2024 | 9.21 | 9.21 | 9.06 | 8.90 | 8.90 | 1,176 |
| Apr 16, 2024 | 9.10 | 9.10 | 8.91 | 8.86 | 8.86 | 127 |
| Apr 15, 2024 | 9.49 | 9.63 | 9.49 | 9.33 | 9.33 | 139 |
| Apr 12, 2024 | 10.14 | 10.14 | 9.69 | 9.74 | 9.74 | 181 |
| Apr 11, 2024 | 9.84 | 10.06 | 9.84 | 9.74 | 9.74 | 431 |
| Apr 10, 2024 | 9.87 | 9.96 | 9.87 | 9.89 | 9.89 | 323 |
| Apr 09, 2024 | 10.34 | 10.34 | 10.34 | 9.96 | 9.96 | 6 |
| Apr 08, 2024 | 10.56 | 10.56 | 10.05 | 10.28 | 10.28 | 93 |
| Apr 05, 2024 | 10.16 | 10.30 | 10.16 | 10.12 | 10.12 | 505 |
| Apr 04, 2024 | 10.56 | 10.56 | 10.41 | 10.47 | 10.47 | 135 |
| Apr 03, 2024 | 10.40 | 10.47 | 10.33 | 10.44 | 10.44 | 184 |
| Apr 02, 2024 | 10.86 | 11.67 | 10.74 | 10.38 | 10.38 | 76 |
| Mar 28, 2024 | 11.44 | 11.44 | 11.27 | 11.44 | 11.44 | 73 |
| Mar 27, 2024 | 11.29 | 11.33 | 10.93 | 11.04 | 11.04 | 114 |
| Mar 26, 2024 | 11.06 | 11.32 | 11.00 | 11.20 | 11.20 | 508 |
| Mar 25, 2024 | 10.81 | 10.95 | 10.81 | 11.04 | 11.04 | 11 |
| Mar 22, 2024 | 10.82 | 11.01 | 10.82 | 10.61 | 10.61 | 531 |
| Mar 21, 2024 | 11.00 | 11.33 | 10.97 | 11.06 | 11.06 | 66 |
| Mar 20, 2024 | 10.28 | 10.33 | 9.79 | 10.28 | 10.28 | 273 |
| Mar 19, 2024 | 9.74 | 9.88 | 9.74 | 9.80 | 9.80 | 1,229 |
| Mar 18, 2024 | 10.12 | 10.17 | 10.12 | 10.21 | 10.21 | 260 |
| Mar 15, 2024 | 9.73 | 9.96 | 9.73 | 9.90 | 9.90 | 129 |
| Mar 14, 2024 | 10.49 | 10.50 | 9.65 | 9.70 | 9.70 | 30 |
| Mar 13, 2024 | 10.27 | 10.27 | 9.97 | 10.40 | 10.40 | 2,356 |
| Mar 12, 2024 | 9.97 | 10.41 | 9.97 | 9.99 | 9.99 | 32 |
| Mar 11, 2024 | 11.01 | 11.12 | 10.34 | 10.47 | 10.47 | 451 |
| Mar 08, 2024 | 10.35 | 10.35 | 10.35 | 10.41 | 10.41 | 7 |
| Mar 07, 2024 | 10.29 | 10.30 | 10.12 | 10.20 | 10.20 | 18 |
| Mar 06, 2024 | 10.74 | 10.74 | 9.90 | 10.33 | 10.33 | 45 |
| Mar 05, 2024 | 10.31 | 10.57 | 10.21 | 10.31 | 10.31 | 727 |
| Mar 04, 2024 | 10.66 | 11.18 | 10.63 | 10.66 | 10.66 | 1,150 |
| Mar 01, 2024 | 10.56 | 10.60 | 10.40 | 10.54 | 10.54 | 284 |
| Feb 29, 2024 | 11.43 | 11.44 | 11.13 | 10.31 | 10.31 | 1,229 |
| Feb 28, 2024 | 11.44 | 11.65 | 11.44 | 11.44 | 11.44 | 523 |
| Feb 27, 2024 | 11.64 | 11.78 | 11.21 | 11.15 | 11.15 | 657 |
| Feb 26, 2024 | 10.09 | 10.36 | 10.09 | 10.80 | 10.80 | 8 |
| Feb 23, 2024 | 10.24 | 10.24 | 10.14 | 9.89 | 9.89 | 13 |
| Feb 22, 2024 | 10.19 | 10.40 | 10.19 | 10.15 | 10.15 | 1,702 |
| Feb 21, 2024 | 10.40 | 10.40 | 9.86 | 10.01 | 10.01 | 17 |
| Feb 20, 2024 | 10.53 | 10.87 | 10.27 | 10.25 | 10.25 | 34 |
| Feb 19, 2024 | 10.99 | 10.99 | 10.99 | 10.78 | 10.78 | 3 |
| Feb 16, 2024 | 10.60 | 11.03 | 10.56 | 10.93 | 10.93 | 439 |
| Feb 15, 2024 | 11.08 | 11.19 | 10.81 | 10.81 | 10.81 | 140 |
| Feb 14, 2024 | 10.54 | 10.60 | 9.73 | 10.53 | 10.53 | 1,071 |
| Feb 13, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Feb 12, 2024 | 9.61 | 10.04 | 9.44 | 10.11 | 10.11 | 1,472 |
| Feb 09, 2024 | 8.77 | 9.34 | 8.77 | 9.15 | 9.15 | 3,589 |
| Feb 08, 2024 | 8.30 | 8.30 | 8.30 | 8.50 | 8.50 | 2 |
| Feb 07, 2024 | 8.09 | 8.09 | 8.09 | 7.96 | 7.96 | 1 |
| Feb 06, 2024 | 7.82 | 7.96 | 7.82 | 8.08 | 8.08 | 100 |
| Feb 05, 2024 | 8.29 | 8.29 | 7.90 | 7.86 | 7.86 | 48 |
| Feb 02, 2024 | 8.53 | 8.53 | 8.42 | 8.31 | 8.31 | 2 |
| Feb 01, 2024 | 8.44 | 8.44 | 8.32 | 8.56 | 8.56 | 61 |
| Jan 31, 2024 | 8.56 | 8.56 | 8.34 | 8.56 | 8.56 | 1,266 |
| Jan 30, 2024 | 8.87 | 8.87 | 8.83 | 8.60 | 8.60 | 11 |
| Jan 29, 2024 | 8.53 | 8.57 | 8.39 | 8.85 | 8.85 | 569 |
| Jan 26, 2024 | 7.97 | 8.14 | 7.91 | 8.35 | 8.35 | 27 |
| Jan 25, 2024 | 7.91 | 7.95 | 7.74 | 7.90 | 7.90 | 221 |
| Jan 24, 2024 | 8.26 | 8.26 | 8.26 | 8.03 | 8.03 | - |
| Jan 23, 2024 | 8.17 | 8.17 | 7.95 | 8.08 | 8.08 | 4 |
| Jan 22, 2024 | 8.25 | 8.25 | 8.09 | 8.15 | 8.15 | 513 |
| Jan 19, 2024 | 8.19 | 8.19 | 7.85 | 7.81 | 7.81 | 93 |
| Jan 18, 2024 | 8.34 | 8.52 | 8.34 | 8.33 | 8.33 | 66 |
| Jan 17, 2024 | 8.32 | 8.64 | 8.30 | 8.28 | 8.28 | 1,515 |
| Jan 16, 2024 | 8.57 | 8.75 | 8.52 | 8.70 | 8.70 | 43 |
| Jan 15, 2024 | 8.74 | 8.92 | 8.62 | 8.77 | 8.77 | 100 |
| Jan 12, 2024 | 9.63 | 9.63 | 9.12 | 9.09 | 9.09 | 40 |
| Jan 11, 2024 | 10.62 | 10.97 | 9.81 | 9.56 | 9.56 | 5,263 |
| Jan 10, 2024 | 10.06 | 10.11 | 9.85 | 10.13 | 10.13 | 1,962 |
| Jan 09, 2024 | 10.27 | 10.47 | 10.27 | 9.89 | 9.89 | 7 |
| Jan 08, 2024 | 10.09 | 10.12 | 9.78 | 9.89 | 9.89 | 2,973 |
| Jan 05, 2024 | 9.89 | 10.41 | 9.89 | 9.84 | 9.84 | 1,060 |
| Jan 04, 2024 | 10.16 | 10.28 | 10.16 | 10.29 | 10.29 | 604 |
| Jan 03, 2024 | 9.65 | 10.63 | 9.65 | 10.20 | 10.20 | 14,052 |
| Jan 02, 2024 | 11.65 | 11.74 | 10.92 | 10.81 | 10.81 | 1,024 |
| Dec 29, 2023 | 12.03 | 12.03 | 11.94 | 12.02 | 12.02 | 7 |
| Dec 28, 2023 | 12.38 | 12.82 | 12.00 | 11.80 | 11.80 | 3,472 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.