Scharf Global Opportunity ETF (GKAT)

NASDAQ: GKAT · Real-Time Price · USD

45.62

+0.19 (0.42%)

At close: Nov 13, 2026, 4:00 PM EST

45.44

-0.18 (-0.39%)

After-hours: Nov 13, 2026, 4:15 PM EST

GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.44	45.62	45.44	45.62	45.62	0.43%	195
Nov 12, 2026	45.43	45.43	45.43	45.43	45.43	-0.45%	10
Nov 11, 2026	45.63	45.63	45.63	45.63	45.63	-0.24%	12
Nov 10, 2026	45.56	45.77	45.49	45.74	45.74	0.15%	11,318
Nov 9, 2026	45.67	45.67	45.67	45.67	45.67	1.66%	11
Nov 6, 2026	45.05	45.05	44.92	44.92	44.92	-0.57%	546
Nov 5, 2026	45.18	45.18	45.18	45.18	45.18	-3.25%	85
Nov 4, 2026	46.15	46.70	46.15	46.70	46.70	2.76%	436
Nov 3, 2026	45.28	45.45	45.28	45.45	45.45	0.16%	1,001
Nov 2, 2026	45.46	45.46	45.36	45.37	45.37	0.60%	1,912
Oct 30, 2026	45.15	45.24	44.93	45.10	45.10	-0.81%	2,473
Oct 29, 2026	45.36	45.47	45.33	45.47	45.47	0.11%	6,325
Oct 28, 2026	45.42	45.42	45.42	45.42	45.42	0.27%	15
Oct 27, 2026	45.39	45.41	45.30	45.30	45.30	-0.06%	936
Oct 26, 2026	45.31	45.32	45.21	45.32	45.32	-0.43%	544
Oct 23, 2026	45.42	45.54	45.41	45.52	45.52	-0.24%	1,135
Oct 22, 2026	45.63	45.63	45.63	45.63	45.63	-0.20%	13
Oct 21, 2026	45.72	45.72	45.72	45.72	45.72	0.20%	16
Oct 20, 2026	45.40	45.63	45.34	45.63	45.63	0.92%	1,174
Oct 19, 2026	45.32	45.42	45.21	45.21	45.21	0.33%	9,061
Oct 16, 2026	44.97	45.08	44.97	45.06	45.06	-0.41%	4,254
Oct 15, 2026	45.25	45.25	45.25	45.25	45.25	1.19%	7
Oct 14, 2026	44.72	44.72	44.72	44.72	44.72	-0.32%	27
Oct 13, 2026	45.01	45.06	44.86	44.86	44.86	-0.05%	2,202
Oct 12, 2026	44.88	44.88	44.88	44.88	44.88	0.19%	10
Oct 9, 2026	44.84	44.84	44.80	44.80	44.80	0.66%	119
Oct 8, 2026	44.37	44.55	44.37	44.50	44.50	0.38%	1,625
Oct 7, 2026	44.34	44.34	44.34	44.34	44.34	-0.34%	14
Oct 6, 2026	44.55	44.55	44.46	44.48	44.48	0.11%	2,359
Oct 5, 2026	44.42	44.44	44.42	44.44	44.43	1.01%	747
Oct 2, 2026	43.79	43.99	43.79	43.99	43.99	0.60%	1,396
Oct 1, 2026	43.73	43.73	43.73	43.73	43.73	-0.11%	64
Sep 30, 2026	43.77	43.77	43.77	43.77	43.77	-0.86%	213
Sep 29, 2026	43.94	44.15	43.94	44.15	44.15	0.30%	1,081
Sep 28, 2026	44.06	44.06	44.06	44.06	44.02	-1.38%	10
Sep 25, 2026	44.66	44.68	44.65	44.68	44.64	-	295
Sep 24, 2026	44.70	44.70	44.61	44.68	44.64	0.18%	5,367
Sep 23, 2026	44.74	44.74	44.60	44.60	44.56	-1.15%	10,429
Sep 22, 2026	45.12	45.12	45.09	45.12	45.08	0.12%	1,521
Sep 21, 2026	45.07	45.07	45.07	45.07	45.02	1.33%	12
Sep 18, 2026	44.47	44.47	44.47	44.47	44.43	-0.88%	12
Sep 17, 2026	44.80	44.87	44.75	44.87	44.83	0.62%	16,724
Sep 16, 2026	44.59	44.59	44.59	44.59	44.55	-1.27%	38
Sep 15, 2026	45.34	45.34	45.16	45.16	45.12	-0.32%	1,214
Sep 14, 2026	45.31	45.31	45.31	45.31	45.27	0.05%	268
Sep 11, 2026	45.32	45.32	45.28	45.28	45.24	0.56%	109
Sep 10, 2026	45.17	45.22	45.03	45.03	44.99	-0.51%	6,763
Sep 9, 2026	45.24	45.33	45.24	45.26	45.22	-0.22%	1,485
Sep 8, 2026	45.75	45.77	45.36	45.36	45.32	-1.20%	4,014
Sep 4, 2026	45.91	45.91	45.91	45.91	45.87	-0.49%	10