New Zealand markets closed

Grayscale Future of Finance ETF (GFOF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.03+0.08 (+0.53%)
At close: 02:24PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.4316.4316.0316.0316.032,472
02 May 202415.4515.9515.4515.9515.951,900
01 May 202415.3615.8515.3615.4415.4410,800
30 Apr 202415.5315.5315.5315.5315.53100
29 Apr 202416.7916.7916.4516.5716.579,000
26 Apr 202416.8317.1516.8317.1517.15500
25 Apr 202416.3616.8216.3116.8216.82600
24 Apr 202417.4517.4516.9516.9516.952,100
23 Apr 202416.5517.3416.5517.3417.341,000
22 Apr 202415.9017.0215.8516.6616.662,800
19 Apr 202415.2815.5115.2815.5115.511,100
18 Apr 202415.0315.6115.0315.3015.30700
17 Apr 202415.2415.2414.8615.0915.09800
16 Apr 202414.7415.0114.7314.9914.9912,800
15 Apr 202415.9516.1015.1315.1715.174,600
12 Apr 202416.6316.6315.8315.8915.892,500
11 Apr 202416.7216.8116.7216.8116.81300
10 Apr 202416.5016.9016.5016.6316.63700
09 Apr 202417.0917.0916.7416.7916.793,100
08 Apr 202417.4217.4217.1917.2017.202,100
05 Apr 202417.0517.0816.9316.9316.931,600
04 Apr 202417.6217.7217.1417.1417.142,400
03 Apr 202417.3417.6017.3417.4117.41900
02 Apr 202417.5617.6717.2517.4417.444,600
01 Apr 202418.7818.9718.3118.3818.385,400
28 Mar 202418.9919.7018.5118.9418.9411,400
27 Mar 202418.5018.6318.4718.5818.581,200
26 Mar 202418.8618.8618.3918.3918.394,300
25 Mar 202418.2018.8818.2018.7218.725,600
22 Mar 202418.0018.0017.7317.7417.741,500
21 Mar 202418.2718.8518.2718.3718.371,600
20 Mar 202416.4518.0816.4518.0718.073,500
19 Mar 202416.3516.5515.8216.5516.553,400
18 Mar 202416.8117.0416.5016.9016.901,400
15 Mar 202416.1816.9116.1816.9116.912,200
14 Mar 202417.1517.1516.1816.4316.432,800
13 Mar 202416.9717.3316.9717.1517.153,500
12 Mar 202417.0717.0716.6016.8016.807,300
11 Mar 202417.7517.7517.1117.1117.114,800
08 Mar 202417.8518.2317.4017.8417.847,600
07 Mar 202417.3217.3416.9417.2217.226,800
06 Mar 202417.0517.4016.7317.4017.401,600
05 Mar 202417.3617.7316.6816.6816.6817,900
04 Mar 202418.2818.3817.3617.5917.5921,200
01 Mar 202417.1917.8317.1917.8317.833,100
29 Feb 202418.7318.7317.3617.5817.584,700
28 Feb 202419.0619.3918.2818.5318.5317,400
27 Feb 202419.5319.7618.6018.8818.887,500
26 Feb 202417.0018.6817.0018.5118.5115,200
23 Feb 202416.7816.9916.7116.8016.804,700
22 Feb 202416.7617.1116.7616.9616.962,200
21 Feb 202416.7416.7816.4816.4816.481,500
20 Feb 202417.9917.9916.7417.3017.308,600
16 Feb 202418.3118.4817.6017.9517.956,100
15 Feb 202418.6418.8018.0318.0318.032,000
14 Feb 202417.6818.2017.6818.0818.0813,600
13 Feb 202415.9616.3515.9516.3116.314,400
12 Feb 202415.8917.1215.8916.8816.889,700
09 Feb 202415.5315.8115.2815.7915.797,500
08 Feb 202413.9714.5313.9314.5014.504,100
07 Feb 202413.5813.7113.5113.7113.713,100
06 Feb 202413.0613.5113.0613.5113.515,500
05 Feb 202413.7113.7113.0513.0513.057,300
02 Feb 202413.9513.9513.6813.8113.812,500
01 Feb 202413.8014.0513.8014.0214.024,300
31 Jan 202414.5714.5713.9613.9613.96500
30 Jan 202414.7114.7114.2614.3914.395,400
29 Jan 202414.1614.9514.0514.6214.627,800
26 Jan 202413.6014.0313.6013.9813.985,500
25 Jan 202413.1613.2013.1013.2013.201,300
24 Jan 202413.8113.8113.0713.0713.072,800
23 Jan 202413.4313.5213.3013.3013.306,200
22 Jan 202413.5613.7613.5613.6413.642,300
19 Jan 202413.4913.6612.9913.6513.653,400
18 Jan 202414.2014.2013.4413.5313.534,600
17 Jan 202414.1014.1013.8114.0414.042,000
16 Jan 202414.8314.8314.1714.4014.407,500
12 Jan 202415.8015.8014.9514.9914.9920,200
11 Jan 202418.0318.3715.7516.1416.1412,400
10 Jan 202416.6917.4116.4016.9516.955,200
09 Jan 202417.3117.3117.0017.0017.006,000
08 Jan 202416.7717.3516.2617.3517.355,800
05 Jan 202417.0017.0016.3116.5016.505,100
04 Jan 202416.9017.4416.9017.1617.168,700
03 Jan 202416.1817.4415.9716.6516.6511,100
02 Jan 202419.1319.1317.1917.2417.2411,400
29 Dec 202320.1420.3317.6617.9217.9221,000
28 Dec 202322.0322.0319.4519.8019.8019,300
28 Dec 20230.555 Dividend
27 Dec 202320.4021.7920.3021.3820.8234,300
26 Dec 202319.1419.6518.9719.5119.0111,900
22 Dec 202318.5219.7518.5219.4018.9030,300
21 Dec 202317.9918.6017.3918.4517.978,400
20 Dec 202317.9618.5117.4217.4216.9711,400
19 Dec 202317.5817.7617.0117.3416.897,500
19 Dec 20230.096 Dividend
18 Dec 202316.6716.9916.5216.9916.452,800
15 Dec 202316.3416.5016.2716.4315.915,700
14 Dec 202316.2416.7416.2116.5015.982,300
13 Dec 202314.7016.0614.7015.9415.4411,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...