Canada markets closed

Grayscale Future of Finance ETF (GFOF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.58+0.15 (+0.89%)
At close: 02:38PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.6316.8216.5716.5816.581,083
May 16, 202416.7316.7316.4116.4316.43800
May 15, 202415.8016.5915.8016.5916.59600
May 14, 202415.4015.7015.4015.7015.70900
May 13, 202415.5015.5115.5015.5115.51600
May 10, 202415.8915.8915.4915.4915.491,000
May 09, 202416.0816.3716.0816.2316.232,400
May 08, 202416.1316.1416.1116.1116.111,900
May 07, 202416.6716.6716.1816.2516.25900
May 06, 202416.7216.7316.7216.7316.734,100
May 03, 202416.4316.4316.0216.0316.032,500
May 02, 202415.4515.9515.4515.9515.951,900
May 01, 202415.3615.8515.3615.4415.4410,800
Apr 30, 202415.5315.5315.5315.5315.53100
Apr 29, 202416.7916.7916.4516.5716.579,000
Apr 26, 202416.8317.1516.8317.1517.15500
Apr 25, 202416.3616.8216.3116.8216.82600
Apr 24, 202417.4517.4516.9516.9516.952,100
Apr 23, 202416.5517.3416.5517.3417.341,000
Apr 22, 202415.9017.0215.8516.6616.662,800
Apr 19, 202415.2815.5115.2815.5115.511,100
Apr 18, 202415.0315.6115.0315.3015.30700
Apr 17, 202415.2415.2414.8615.0915.09800
Apr 16, 202414.7415.0114.7314.9914.9912,800
Apr 15, 202415.9516.1015.1315.1715.174,600
Apr 12, 202416.6316.6315.8315.8915.892,500
Apr 11, 202416.7216.8116.7216.8116.81300
Apr 10, 202416.5016.9016.5016.6316.63700
Apr 09, 202417.0917.0916.7416.7916.793,100
Apr 08, 202417.4217.4217.1917.2017.202,100
Apr 05, 202417.0517.0816.9316.9316.931,600
Apr 04, 202417.6217.7217.1417.1417.142,400
Apr 03, 202417.3417.6017.3417.4117.41900
Apr 02, 202417.5617.6717.2517.4417.444,600
Apr 01, 202418.7818.9718.3118.3818.385,400
Mar 28, 202418.9919.7018.5118.9418.9411,400
Mar 27, 202418.5018.6318.4718.5818.581,200
Mar 26, 202418.8618.8618.3918.3918.394,300
Mar 25, 202418.2018.8818.2018.7218.725,600
Mar 22, 202418.0018.0017.7317.7417.741,500
Mar 21, 202418.2718.8518.2718.3718.371,600
Mar 20, 202416.4518.0816.4518.0718.073,500
Mar 19, 202416.3516.5515.8216.5516.553,400
Mar 18, 202416.8117.0416.5016.9016.901,400
Mar 15, 202416.1816.9116.1816.9116.912,200
Mar 14, 202417.1517.1516.1816.4316.432,800
Mar 13, 202416.9717.3316.9717.1517.153,500
Mar 12, 202417.0717.0716.6016.8016.807,300
Mar 11, 202417.7517.7517.1117.1117.114,800
Mar 08, 202417.8518.2317.4017.8417.847,600
Mar 07, 202417.3217.3416.9417.2217.226,800
Mar 06, 202417.0517.4016.7317.4017.401,600
Mar 05, 202417.3617.7316.6816.6816.6817,900
Mar 04, 202418.2818.3817.3617.5917.5921,200
Mar 01, 202417.1917.8317.1917.8317.833,100
Feb 29, 202418.7318.7317.3617.5817.584,700
Feb 28, 202419.0619.3918.2818.5318.5317,400
Feb 27, 202419.5319.7618.6018.8818.887,500
Feb 26, 202417.0018.6817.0018.5118.5115,200
Feb 23, 202416.7816.9916.7116.8016.804,700
Feb 22, 202416.7617.1116.7616.9616.962,200
Feb 21, 202416.7416.7816.4816.4816.481,500
Feb 20, 202417.9917.9916.7417.3017.308,600
Feb 16, 202418.3118.4817.6017.9517.956,100
Feb 15, 202418.6418.8018.0318.0318.032,000
Feb 14, 202417.6818.2017.6818.0818.0813,600
Feb 13, 202415.9616.3515.9516.3116.314,400
Feb 12, 202415.8917.1215.8916.8816.889,700
Feb 09, 202415.5315.8115.2815.7915.797,500
Feb 08, 202413.9714.5313.9314.5014.504,100
Feb 07, 202413.5813.7113.5113.7113.713,100
Feb 06, 202413.0613.5113.0613.5113.515,500
Feb 05, 202413.7113.7113.0513.0513.057,300
Feb 02, 202413.9513.9513.6813.8113.812,500
Feb 01, 202413.8014.0513.8014.0214.024,300
Jan 31, 202414.5714.5713.9613.9613.96500
Jan 30, 202414.7114.7114.2614.3914.395,400
Jan 29, 202414.1614.9514.0514.6214.627,800
Jan 26, 202413.6014.0313.6013.9813.985,500
Jan 25, 202413.1613.2013.1013.2013.201,300
Jan 24, 202413.8113.8113.0713.0713.072,800
Jan 23, 202413.4313.5213.3013.3013.306,200
Jan 22, 202413.5613.7613.5613.6413.642,300
Jan 19, 202413.4913.6612.9913.6513.653,400
Jan 18, 202414.2014.2013.4413.5313.534,600
Jan 17, 202414.1014.1013.8114.0414.042,000
Jan 16, 202414.8314.8314.1714.4014.407,500
Jan 12, 202415.8015.8014.9514.9914.9920,200
Jan 11, 202418.0318.3715.7516.1416.1412,400
Jan 10, 202416.6917.4116.4016.9516.955,200
Jan 09, 202417.3117.3117.0017.0017.006,000
Jan 08, 202416.7717.3516.2617.3517.355,800
Jan 05, 202417.0017.0016.3116.5016.505,100
Jan 04, 202416.9017.4416.9017.1617.168,700
Jan 03, 202416.1817.4415.9716.6516.6511,100
Jan 02, 202419.1319.1317.1917.2417.2411,400
Dec 29, 202320.1420.3317.6617.9217.9221,000
Dec 28, 202322.0322.0319.4519.8019.8019,300
Dec 28, 20230.555 Dividend
Dec 27, 202320.4021.7920.3021.3820.8234,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...