Scharf Global Opportunity ETF (GKAT)

GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.88	42.02	41.87	41.87	41.87	0.69%	13,708
Feb 5, 2026	41.70	41.70	41.59	41.59	41.59	-1.20%	1,781
Feb 4, 2026	41.68	42.31	41.68	42.09	42.09	0.97%	19,237
Feb 3, 2026	41.87	41.87	41.64	41.69	41.69	-0.19%	1,609
Feb 2, 2026	41.75	41.77	41.66	41.77	41.77	-0.31%	433
Jan 30, 2026	42.33	42.33	41.90	41.90	41.90	-1.54%	1,427
Jan 29, 2026	42.68	42.68	42.09	42.55	42.55	-0.13%	12,767
Jan 28, 2026	42.27	42.70	42.24	42.61	42.61	0.63%	18,952
Jan 27, 2026	42.35	42.36	42.19	42.34	42.34	-0.59%	1,296
Jan 26, 2026	42.74	42.83	42.59	42.59	42.59	0.47%	23,033
Jan 23, 2026	42.35	42.39	42.34	42.39	42.39	0.57%	1,037
Jan 22, 2026	42.00	42.15	41.95	42.15	42.15	1.00%	867
Jan 21, 2026	41.59	41.82	41.49	41.73	41.73	1.44%	45,468
Jan 20, 2026	41.33	41.39	41.14	41.14	41.14	-1.00%	4,841
Jan 16, 2026	41.66	41.66	41.48	41.56	41.56	-0.43%	1,457
Jan 15, 2026	41.70	41.78	41.70	41.74	41.74	0.20%	1,781
Jan 14, 2026	41.67	41.67	41.62	41.65	41.65	0.30%	16,252
Jan 13, 2026	41.91	41.91	41.53	41.53	41.53	-0.81%	2,233
Jan 12, 2026	41.92	41.92	41.87	41.87	41.87	-0.61%	461
Jan 9, 2026	42.14	42.20	42.07	42.12	42.12	0.14%	3,812
Jan 8, 2026	42.07	42.07	42.07	42.07	42.07	0.77%	127
Jan 7, 2026	42.09	42.09	41.74	41.74	41.74	-1.16%	2,054
Jan 6, 2026	42.16	42.29	42.16	42.24	42.24	1.12%	4,815
Jan 5, 2026	41.40	41.77	41.39	41.77	41.77	1.71%	2,667
Jan 2, 2026	40.97	41.11	40.94	41.07	41.07	0.30%	6,574
Dec 31, 2025	41.18	41.18	40.94	40.94	40.94	-1.02%	30,416
Dec 30, 2025	41.35	41.37	41.35	41.37	41.37	0.28%	460
Dec 29, 2025	41.35	41.41	41.17	41.25	41.15	-0.40%	2,583
Dec 26, 2025	41.29	41.42	41.29	41.42	41.32	0.74%	1,146
Dec 24, 2025	41.03	41.12	41.03	41.11	41.01	0.61%	3,296
Dec 23, 2025	40.74	40.88	40.74	40.86	40.76	0.38%	2,546
Dec 22, 2025	40.68	40.72	40.61	40.70	40.61	0.64%	11,044
Dec 19, 2025	40.52	40.64	40.45	40.45	40.35	0.28%	3,461
Dec 18, 2025	40.26	40.46	40.26	40.34	40.24	0.15%	8,305
Dec 17, 2025	40.39	40.46	40.23	40.28	40.18	0.04%	15,047
Dec 16, 2025	40.26	40.26	40.25	40.26	40.16	-0.49%	1,592
Dec 15, 2025	40.45	40.46	40.45	40.46	40.36	-0.07%	200
Dec 12, 2025	40.54	40.54	40.49	40.49	40.39	0.12%	281
Dec 11, 2025	40.38	40.44	40.38	40.44	40.34	0.89%	1,178
Dec 10, 2025	39.85	40.19	39.85	40.08	39.99	0.57%	2,182
Dec 9, 2025	39.86	39.86	39.85	39.86	39.76	0.27%	5,150
Dec 8, 2025	39.79	39.79	39.75	39.75	39.65	-0.33%	7,913
Dec 5, 2025	40.07	40.07	39.88	39.88	39.79	0.18%	195
Dec 4, 2025	39.84	39.84	39.81	39.81	39.71	-0.32%	41,758
Dec 3, 2025	39.94	39.97	39.94	39.94	39.84	0.21%	3,877
Dec 2, 2025	39.86	39.98	39.78	39.85	39.76	-0.14%	57,779
Dec 1, 2025	40.05	40.05	39.91	39.91	39.81	-0.76%	3,024
Nov 28, 2025	40.21	40.21	40.21	40.21	40.12	0.53%	10
Nov 26, 2025	40.00	40.00	40.00	40.00	39.91	0.65%	112
Nov 25, 2025	39.67	39.74	39.67	39.74	39.65	1.55%	617

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.