Grayscale Future of Finance ETF (GFOF)
27.69
0.00 (0.00%)
Inactive · Last trade price
on Dec 12, 2024
GFOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - | - |
| Dec 12, 2024 | 27.64 | 27.72 | 27.64 | 27.69 | 27.69 | - | 1,180 |
| Dec 11, 2024 | 27.67 | 27.87 | 27.67 | 27.69 | 27.69 | - | 6,120 |
| Dec 10, 2024 | 27.86 | 27.88 | 27.63 | 27.69 | 27.69 | 0.09% | 2,428 |
| Dec 9, 2024 | 27.66 | 27.67 | 27.60 | 27.67 | 27.67 | -0.22% | 3,369 |
| Dec 6, 2024 | 27.66 | 27.93 | 27.35 | 27.73 | 27.73 | 0.07% | 4,103 |
| Dec 5, 2024 | 27.87 | 27.87 | 27.50 | 27.71 | 27.71 | -0.02% | 2,005 |
| Dec 4, 2024 | 27.85 | 27.85 | 27.65 | 27.71 | 27.71 | - | 2,108 |
| Dec 3, 2024 | 27.33 | 27.92 | 27.33 | 27.71 | 27.71 | 0.05% | 7,718 |
| Dec 2, 2024 | 27.91 | 27.91 | 27.64 | 27.70 | 27.70 | -0.26% | 1,497 |
| Nov 29, 2024 | 27.40 | 28.67 | 27.39 | 27.77 | 27.77 | 2.80% | 3,746 |
| Nov 27, 2024 | 25.98 | 27.01 | 25.93 | 27.01 | 27.01 | 6.81% | 11,281 |
| Nov 26, 2024 | 26.00 | 26.45 | 25.22 | 25.29 | 25.29 | -5.98% | 4,586 |
| Nov 25, 2024 | 27.24 | 27.32 | 26.55 | 26.90 | 26.90 | -0.03% | 2,845 |
| Nov 22, 2024 | 25.19 | 27.00 | 25.19 | 26.91 | 26.91 | 5.08% | 6,076 |
| Nov 21, 2024 | 25.70 | 25.71 | 25.45 | 25.61 | 25.61 | -1.44% | 1,692 |
| Nov 20, 2024 | 26.50 | 26.50 | 25.98 | 25.98 | 25.98 | -0.45% | 1,435 |
| Nov 19, 2024 | 25.55 | 26.31 | 25.55 | 26.10 | 26.10 | 2.89% | 3,102 |
| 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 |