Grayscale Future of Finance ETF (GFOF)
NYSEARCA: GFOF · Real-Time Price · USD
26.29
+0.92 (3.64%)
Nov 19, 2024, 1:10 PM EST - Market open
GFOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 24.92 | 25.64 | 24.92 | 25.36 | 25.36 | 0.17% | 8,121 |
| Nov 15, 2024 | 24.66 | 25.32 | 24.66 | 25.32 | 25.32 | 2.78% | 1,011 |
| Nov 14, 2024 | 26.08 | 26.08 | 24.63 | 24.63 | 24.63 | -3.29% | 1,830 |
| Nov 13, 2024 | 28.00 | 28.00 | 25.47 | 25.47 | 25.47 | -7.12% | 3,025 |
| Nov 12, 2024 | 26.79 | 27.42 | 26.40 | 27.42 | 27.42 | -0.50% | 2,716 |
| Nov 11, 2024 | 26.21 | 27.66 | 26.05 | 27.56 | 27.56 | 14.56% | 10,343 |
| Nov 8, 2024 | 23.79 | 24.06 | 23.40 | 24.06 | 24.06 | 0.73% | 2,266 |
| Nov 7, 2024 | 24.79 | 24.79 | 23.35 | 23.89 | 23.89 | 2.21% | 4,101 |
| Nov 6, 2024 | 22.10 | 23.66 | 22.10 | 23.37 | 23.37 | 16.80% | 11,674 |
| Nov 5, 2024 | 19.41 | 20.10 | 19.41 | 20.01 | 20.01 | 3.69% | 2,276 |
| Nov 4, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -2.35% | 2,376 |
| Nov 1, 2024 | 20.00 | 20.20 | 19.68 | 19.76 | 19.76 | -1.10% | 1,106 |
| Oct 31, 2024 | 20.43 | 20.43 | 19.98 | 19.98 | 19.98 | -8.15% | 5,906 |
| Oct 30, 2024 | 22.11 | 22.20 | 21.75 | 21.75 | 21.75 | -1.18% | 1,646 |
| Oct 29, 2024 | 22.24 | 22.29 | 21.99 | 22.01 | 22.01 | -0.26% | 5,339 |
| Oct 28, 2024 | 21.55 | 22.12 | 21.55 | 22.07 | 22.07 | 6.73% | 2,423 |
| Oct 25, 2024 | 21.24 | 21.24 | 20.68 | 20.68 | 20.68 | -1.44% | 1,580 |
| Oct 24, 2024 | 21.55 | 21.55 | 20.78 | 20.98 | 20.98 | 1.57% | 3,297 |
| Oct 23, 2024 | 21.05 | 21.07 | 20.48 | 20.66 | 20.66 | -4.06% | 1,309 |
| Oct 22, 2024 | 21.16 | 21.53 | 21.16 | 21.53 | 21.53 | 0.32% | 530 |
| Oct 21, 2024 | 20.95 | 21.46 | 20.87 | 21.46 | 21.46 | 1.83% | 3,312 |
| Oct 18, 2024 | 20.74 | 21.16 | 20.74 | 21.08 | 21.08 | 4.93% | 2,735 |
| Oct 17, 2024 | 20.37 | 20.37 | 20.09 | 20.09 | 20.09 | -1.83% | 1,704 |
| Oct 16, 2024 | 19.72 | 20.49 | 19.72 | 20.46 | 20.46 | 5.42% | 2,799 |
| Oct 15, 2024 | 19.69 | 19.95 | 19.40 | 19.41 | 19.41 | -0.27% | 2,548 |
| Oct 14, 2024 | 19.16 | 19.46 | 19.16 | 19.46 | 19.46 | 4.78% | 499 |
| Oct 11, 2024 | 17.95 | 18.58 | 17.95 | 18.58 | 18.58 | 4.83% | 949 |
| Oct 10, 2024 | 17.60 | 17.72 | 17.41 | 17.72 | 17.72 | -0.95% | 6,318 |
| Oct 9, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -2.00% | 138 |
| Oct 8, 2024 | 17.98 | 18.26 | 17.95 | 18.26 | 18.26 | 0.98% | 898 |
| Oct 7, 2024 | 18.46 | 18.48 | 18.08 | 18.08 | 18.08 | -1.64% | 1,172 |
| Oct 4, 2024 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 2.54% | 1,648 |
| Oct 3, 2024 | 17.75 | 17.92 | 17.66 | 17.92 | 17.92 | -0.04% | 522 |
| Oct 2, 2024 | 17.61 | 18.00 | 17.61 | 17.93 | 17.93 | 1.29% | 383 |
| Oct 1, 2024 | 17.85 | 17.85 | 17.52 | 17.70 | 17.70 | -4.59% | 2,047 |
| Sep 30, 2024 | 18.87 | 18.87 | 18.50 | 18.55 | 18.55 | -3.20% | 2,381 |
| Sep 27, 2024 | 19.11 | 19.17 | 19.04 | 19.17 | 19.17 | 0.41% | 2,062 |
| Sep 26, 2024 | 18.84 | 19.14 | 18.74 | 19.09 | 19.09 | 4.32% | 2,108 |
| Sep 25, 2024 | 18.34 | 18.34 | 18.30 | 18.30 | 18.30 | -0.39% | 1,896 |
| Sep 24, 2024 | 17.91 | 18.37 | 17.91 | 18.37 | 18.37 | 2.81% | 1,355 |
| Sep 23, 2024 | 17.85 | 17.87 | 17.63 | 17.87 | 17.87 | 1.91% | 5,364 |
| Sep 20, 2024 | 17.36 | 17.53 | 17.36 | 17.53 | 17.53 | -0.41% | 949 |
| Sep 19, 2024 | 17.79 | 17.99 | 17.58 | 17.61 | 17.61 | 2.30% | 1,197 |
| Sep 18, 2024 | 17.28 | 17.55 | 17.21 | 17.21 | 17.21 | -0.45% | 2,168 |
| Sep 17, 2024 | 17.55 | 17.55 | 17.24 | 17.29 | 17.29 | 2.05% | 725 |
| Sep 16, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 16.94 | -1.95% | 1,396 |
| Sep 13, 2024 | 17.45 | 17.45 | 17.28 | 17.28 | 17.28 | 1.45% | 515 |
| Sep 12, 2024 | 16.99 | 17.19 | 16.99 | 17.03 | 17.03 | 1.73% | 1,467 |
| Sep 11, 2024 | 16.30 | 16.74 | 16.29 | 16.74 | 16.74 | -0.08% | 1,673 |
| Sep 10, 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 16.75 | 2.33% | 268 |
| Sep 9, 2024 | 16.36 | 16.37 | 16.36 | 16.37 | 16.37 | 5.81% | 747 |
| Sep 6, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -4.83% | 238 |
| Sep 5, 2024 | 16.25 | 16.26 | 16.25 | 16.26 | 16.26 | 1.18% | 529 |
| Sep 4, 2024 | 15.98 | 16.41 | 15.98 | 16.07 | 16.07 | -0.62% | 15,760 |
| Sep 3, 2024 | 16.70 | 16.75 | 16.17 | 16.17 | 16.17 | -6.21% | 1,420 |
| Aug 30, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.40% | 298 |
| Aug 29, 2024 | 18.02 | 18.02 | 17.49 | 17.49 | 17.49 | 0.18% | 464 |
| Aug 28, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 17.45 | -3.64% | 386 |
| Aug 27, 2024 | 18.26 | 18.26 | 18.08 | 18.11 | 18.11 | -2.22% | 517 |
| Aug 26, 2024 | 18.59 | 18.74 | 18.34 | 18.53 | 18.53 | -0.51% | 2,615 |
| Aug 23, 2024 | 17.96 | 18.62 | 17.92 | 18.62 | 18.62 | 4.50% | 2,659 |
| Aug 22, 2024 | 18.21 | 18.21 | 17.82 | 17.82 | 17.82 | -2.21% | 841 |
| Aug 21, 2024 | 17.88 | 18.22 | 17.72 | 18.22 | 18.22 | 2.78% | 1,952 |
| Aug 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.67% | 127 |
| Aug 19, 2024 | 17.36 | 17.61 | 17.36 | 17.61 | 17.61 | 1.96% | 462 |
| Aug 16, 2024 | 16.82 | 17.27 | 16.80 | 17.27 | 17.27 | 3.45% | 1,903 |
| Aug 15, 2024 | 16.75 | 16.75 | 16.69 | 16.69 | 16.69 | 2.35% | 433 |
| Aug 14, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.78% | 309 |
| Aug 13, 2024 | 16.45 | 16.45 | 16.44 | 16.44 | 16.44 | 1.31% | 641 |
| Aug 12, 2024 | 16.44 | 16.44 | 16.23 | 16.23 | 16.23 | -2.55% | 541 |
| Aug 9, 2024 | 16.59 | 16.65 | 16.59 | 16.65 | 16.65 | -0.51% | 453 |
| Aug 8, 2024 | 16.05 | 16.76 | 16.05 | 16.74 | 16.74 | 7.18% | 2,494 |
| Aug 7, 2024 | 16.54 | 16.54 | 15.61 | 15.62 | 15.62 | -4.08% | 1,038 |
| Aug 6, 2024 | 15.63 | 16.35 | 15.63 | 16.28 | 16.28 | 3.63% | 2,553 |
| Aug 5, 2024 | 15.19 | 16.67 | 15.00 | 15.71 | 15.71 | -6.10% | 2,543 |
| Aug 2, 2024 | 17.38 | 17.38 | 16.66 | 16.73 | 16.73 | -6.86% | 7,983 |
| Aug 1, 2024 | 18.95 | 18.95 | 17.94 | 17.96 | 17.96 | -5.29% | 1,724 |
| Jul 31, 2024 | 18.95 | 19.05 | 18.95 | 18.97 | 18.97 | 2.71% | 660 |
| Jul 30, 2024 | 18.98 | 18.98 | 18.46 | 18.46 | 18.46 | -2.19% | 2,010 |
| Jul 29, 2024 | 19.64 | 19.70 | 18.88 | 18.88 | 18.88 | -1.76% | 1,623 |
| Jul 26, 2024 | 19.69 | 19.69 | 19.21 | 19.22 | 19.22 | 2.46% | 1,691 |
| Jul 25, 2024 | 18.78 | 19.35 | 18.75 | 18.75 | 18.75 | -3.88% | 2,487 |
| Jul 24, 2024 | 20.69 | 20.77 | 19.49 | 19.51 | 19.51 | -5.72% | 2,467 |
| Jul 23, 2024 | 21.37 | 21.37 | 20.70 | 20.70 | 20.70 | -3.38% | 3,207 |
| Jul 22, 2024 | 21.00 | 21.45 | 21.00 | 21.42 | 21.42 | 1.60% | 1,217 |
| Jul 19, 2024 | 20.71 | 21.37 | 20.66 | 21.08 | 21.08 | 3.82% | 3,652 |
| Jul 18, 2024 | 21.42 | 21.42 | 20.31 | 20.31 | 20.31 | -6.86% | 3,496 |
| Jul 17, 2024 | 21.88 | 22.72 | 21.30 | 21.80 | 21.80 | -2.89% | 4,481 |
| Jul 16, 2024 | 21.55 | 22.52 | 21.50 | 22.45 | 22.45 | 4.32% | 2,210 |
| Jul 15, 2024 | 20.47 | 21.57 | 20.47 | 21.52 | 21.52 | 9.47% | 4,044 |
| Jul 12, 2024 | 18.98 | 19.66 | 18.98 | 19.66 | 19.66 | 4.76% | 533 |
| Jul 11, 2024 | 19.42 | 19.42 | 18.77 | 18.77 | 18.77 | -0.43% | 1,661 |
| Jul 10, 2024 | 19.04 | 19.08 | 18.85 | 18.85 | 18.85 | -0.79% | 660 |
| Jul 9, 2024 | 19.62 | 19.62 | 18.93 | 19.00 | 19.00 | -3.73% | 1,447 |
| Jul 8, 2024 | 19.87 | 19.87 | 19.70 | 19.73 | 19.73 | -0.57% | 1,539 |
| Jul 5, 2024 | 18.70 | 19.91 | 18.70 | 19.85 | 19.85 | -0.94% | 2,492 |
| Jul 3, 2024 | 19.97 | 20.04 | 19.88 | 20.04 | 20.04 | -0.36% | 958 |
| Jul 2, 2024 | 20.00 | 20.13 | 19.77 | 20.11 | 20.11 | 1.08% | 1,221 |
| Jul 1, 2024 | 19.34 | 19.89 | 19.34 | 19.89 | 19.89 | 5.15% | 1,571 |
| Jun 28, 2024 | 19.15 | 19.21 | 18.90 | 18.92 | 18.92 | -0.69% | 3,275 |