Scharf Global Opportunity ETF (GKAT)

NASDAQ: GKAT · Real-Time Price · USD

45.83

0.00 (0.00%)

At close: Aug 14, 2026, 4:00 PM EDT

45.84

+0.01 (0.02%)

After-hours: Aug 14, 2026, 4:15 PM EDT

GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.84	45.84	45.83	45.83	45.83	-0.01%	1,024
Aug 13, 2026	45.83	45.83	45.83	45.83	45.83	0.55%	10
Aug 12, 2026	45.58	45.58	45.58	45.58	45.58	-0.30%	296
Aug 11, 2026	45.54	45.84	45.54	45.72	45.72	0.46%	1,356
Aug 10, 2026	45.42	45.51	45.42	45.51	45.51	0.61%	1,002
Aug 7, 2026	45.24	45.24	45.24	45.24	45.24	0.03%	305
Aug 6, 2026	45.22	45.22	45.22	45.22	45.22	-0.04%	7
Aug 5, 2026	45.24	45.24	45.24	45.24	45.24	0.23%	202
Aug 4, 2026	44.80	45.14	44.80	45.14	45.14	0.78%	4,325
Aug 3, 2026	44.58	44.79	44.57	44.79	44.79	1.38%	8,632
Jul 31, 2026	44.17	44.18	44.17	44.18	44.18	1.18%	1,093
Jul 30, 2026	43.67	43.67	43.67	43.67	43.67	1.10%	8
Jul 29, 2026	43.55	43.55	43.19	43.19	43.19	-0.62%	876
Jul 28, 2026	43.41	43.47	43.40	43.47	43.47	0.23%	615
Jul 27, 2026	43.37	43.37	43.37	43.37	43.37	0.28%	121
Jul 24, 2026	43.25	43.25	43.25	43.25	43.25	-0.10%	49
Jul 23, 2026	43.29	43.29	43.29	43.29	43.29	-0.48%	125
Jul 22, 2026	43.50	43.50	43.50	43.50	43.50	-0.68%	127
Jul 21, 2026	43.64	43.82	43.64	43.80	43.80	0.71%	912
Jul 20, 2026	43.60	43.60	43.49	43.49	43.49	-0.01%	403
Jul 17, 2026	43.49	43.49	43.49	43.49	43.49	-0.62%	100
Jul 16, 2026	43.92	43.92	43.76	43.76	43.76	-0.03%	498
Jul 15, 2026	43.77	43.77	43.77	43.77	43.77	-0.58%	29
Jul 14, 2026	43.88	44.03	43.88	44.03	44.03	0.56%	963
Jul 13, 2026	44.11	44.11	43.79	43.79	43.78	-0.66%	1,215
Jul 10, 2026	44.06	44.07	44.06	44.07	44.07	0.37%	4,448
Jul 9, 2026	43.86	43.91	43.85	43.91	43.91	0.83%	4,361
Jul 8, 2026	43.42	43.63	43.27	43.55	43.55	-0.56%	4,165
Jul 7, 2026	43.75	43.83	43.75	43.80	43.80	0.06%	3,303
Jul 6, 2026	43.72	43.78	43.72	43.77	43.77	1.15%	1,392
Jul 2, 2026	43.32	43.35	43.05	43.28	43.28	-0.02%	10,543
Jul 1, 2026	43.12	43.29	43.12	43.29	43.29	0.28%	330
Jun 30, 2026	43.16	43.16	43.16	43.16	43.16	-0.06%	65
Jun 29, 2026	43.38	43.38	43.19	43.19	43.19	-0.74%	1,071
Jun 26, 2026	43.56	43.60	43.56	43.60	43.51	0.82%	151
Jun 25, 2026	43.48	43.48	43.25	43.25	43.16	0.68%	2,877
Jun 24, 2026	43.06	43.35	42.95	42.95	42.87	0.10%	1,535
Jun 23, 2026	42.88	42.91	42.83	42.91	42.82	-1.28%	2,380
Jun 22, 2026	43.44	43.68	43.44	43.47	43.38	-0.98%	628
Jun 18, 2026	43.68	43.90	43.68	43.90	43.81	1.06%	1,807
Jun 17, 2026	44.19	44.21	43.42	43.44	43.35	-2.02%	1,757
Jun 16, 2026	44.50	44.53	44.33	44.33	44.24	-0.58%	4,721
Jun 15, 2026	44.52	44.73	44.52	44.59	44.50	0.90%	2,602
Jun 12, 2026	43.77	44.19	43.77	44.19	44.10	0.25%	1,111
Jun 11, 2026	43.62	44.12	43.62	44.08	43.99	1.01%	26,962
Jun 10, 2026	44.10	44.27	43.64	43.64	43.55	-1.12%	4,222
Jun 9, 2026	44.26	44.26	43.81	44.13	44.04	0.36%	4,870
Jun 8, 2026	43.99	44.06	43.98	43.98	43.89	0.43%	3,320
Jun 5, 2026	44.41	44.41	43.79	43.79	43.70	-2.64%	199
Jun 4, 2026	44.92	45.11	44.92	44.97	44.88	0.39%	8,137