Scharf Global Opportunity ETF (GKAT)

GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.09	41.11	41.01	41.11	41.11	0.61%	7,090
Mar 31, 2026	40.47	40.86	40.42	40.86	40.86	2.04%	4,558
Mar 30, 2026	40.08	40.10	39.93	40.04	40.04	0.58%	9,754
Mar 27, 2026	39.99	40.00	39.82	39.82	39.71	-0.80%	870
Mar 26, 2026	40.29	40.29	40.14	40.14	40.03	-1.12%	102
Mar 25, 2026	40.71	40.71	40.59	40.59	40.49	0.24%	185
Mar 24, 2026	40.50	40.50	40.50	40.50	40.39	-0.49%	105
Mar 23, 2026	40.70	40.70	40.70	40.70	40.59	1.01%	23
Mar 20, 2026	40.64	40.64	40.29	40.29	40.19	-1.26%	309
Mar 19, 2026	40.86	40.86	40.48	40.81	40.70	-0.94%	4,219
Mar 18, 2026	41.40	41.43	41.20	41.20	41.09	-1.06%	112,106
Mar 17, 2026	41.79	41.79	41.64	41.64	41.53	0.03%	622
Mar 16, 2026	41.67	41.67	41.62	41.62	41.52	0.93%	218
Mar 13, 2026	41.54	41.59	41.24	41.24	41.13	-0.46%	922
Mar 12, 2026	41.88	41.88	41.43	41.43	41.32	-1.43%	666
Mar 11, 2026	42.00	42.03	41.92	42.03	41.93	-0.05%	3,071
Mar 10, 2026	42.32	42.32	42.05	42.05	41.95	-1.16%	267
Mar 9, 2026	42.09	42.60	42.02	42.55	42.44	0.32%	4,484
Mar 6, 2026	42.41	42.41	42.41	42.41	42.30	-0.67%	20
Mar 5, 2026	42.63	42.69	42.52	42.69	42.58	-1.19%	2,073
Mar 4, 2026	43.00	43.27	43.00	43.21	43.10	-0.19%	8,471
Mar 3, 2026	43.59	43.59	42.69	43.29	43.18	-2.59%	5,593
Mar 2, 2026	44.07	44.52	43.96	44.44	44.33	0.07%	20,380
Feb 27, 2026	43.74	44.41	42.32	44.41	44.29	0.48%	3,706
Feb 26, 2026	41.95	44.19	41.95	44.19	44.08	1.50%	36,346
Feb 25, 2026	43.40	43.57	43.40	43.54	43.43	0.20%	9,359
Feb 24, 2026	43.29	43.46	43.29	43.46	43.34	0.84%	162
Feb 23, 2026	43.09	43.10	43.09	43.10	42.98	-0.69%	1,690
Feb 20, 2026	43.15	43.39	43.15	43.39	43.28	0.75%	1,181
Feb 19, 2026	42.92	43.07	42.92	43.07	42.96	0.17%	276
Feb 18, 2026	42.67	43.00	42.64	43.00	42.89	1.06%	5,573
Feb 17, 2026	42.52	42.55	42.52	42.55	42.44	-0.25%	131
Feb 13, 2026	42.48	42.76	42.48	42.66	42.55	0.92%	161,159
Feb 12, 2026	42.17	43.08	42.17	42.27	42.16	-0.91%	196,843
Feb 11, 2026	42.47	42.66	42.47	42.66	42.55	0.51%	600
Feb 10, 2026	42.53	42.53	42.44	42.44	42.33	0.86%	679
Feb 9, 2026	42.10	42.11	42.00	42.08	41.97	0.13%	3,150
Feb 6, 2026	41.88	42.02	41.87	42.02	41.92	1.06%	13,708
Feb 5, 2026	41.70	41.70	41.59	41.59	41.48	-1.20%	1,781
Feb 4, 2026	41.68	42.31	41.68	42.09	41.98	0.97%	19,237
Feb 3, 2026	41.87	41.87	41.64	41.69	41.58	-0.19%	1,609
Feb 2, 2026	41.75	41.77	41.66	41.77	41.66	-0.31%	433
Jan 30, 2026	42.33	42.33	41.90	41.90	41.79	-1.54%	1,427
Jan 29, 2026	42.68	42.68	42.09	42.55	42.44	-0.13%	12,767
Jan 28, 2026	42.27	42.70	42.24	42.61	42.50	0.63%	18,952
Jan 27, 2026	42.35	42.36	42.19	42.34	42.23	-0.59%	1,296
Jan 26, 2026	42.74	42.83	42.59	42.59	42.48	0.47%	23,033
Jan 23, 2026	42.35	42.39	42.34	42.39	42.28	0.57%	1,037
Jan 22, 2026	42.00	42.15	41.95	42.15	42.04	1.00%	867
Jan 21, 2026	41.59	41.82	41.49	41.73	41.63	1.44%	45,468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.