ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GFOF Grayscale Future of Finance ETF

19.9799
-1.77 (-8.15%)
After Hours
Last Updated: 16:15:01
Delayed by 15 minutes

GFOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2024 21.7519 -0.26 -1.18% 21.51 22.20 21.51 1,640
Oct 29 2024 22.0113 -0.06 -0.26% 22.32 22.32 21.99 5,335
Oct 28 2024 22.0688 1.39 6.73% 21.35 22.12 21.35 2,423
Oct 25 2024 20.678 -0.30 -1.44% 21.16 21.24 20.678 1,580
Oct 24 2024 20.98 0.32 1.57% 20.89 21.55 20.78 3,297
Oct 23 2024 20.6558 -0.87 -4.06% 21.14 21.14 20.48 1,309
Oct 22 2024 21.53 0.07 0.32% 21.16 21.53 21.16 529
Oct 21 2024 21.4623 0.39 1.83% 20.99 21.4623 20.87 3,312
Oct 18 2024 21.0769 0.99 4.93% 20.34 21.16 20.34 2,733
Oct 17 2024 20.0865 -0.38 -1.83% 20.48 20.48 20.0865 1,704
Oct 16 2024 20.4618 1.05 5.42% 19.67 20.49 19.67 2,799
Oct 15 2024 19.4099 -0.05 -0.27% 19.51 19.95 19.40 2,543
Oct 14 2024 19.4631 0.89 4.78% 19.50 19.50 19.1632 499
Oct 11 2024 18.575 0.85 4.82% 17.95 18.575 17.95 949
Oct 10 2024 17.7202 -0.17 -0.95% 17.86 17.86 17.41 6,318
Oct 09 2024 17.89 -0.37 -2.01% 18.20 18.20 17.89 138
Oct 08 2024 18.2561 0.18 0.99% 17.98 18.2561 17.95 782
Oct 07 2024 18.0778 -0.30 -1.64% 18.46 18.50 18.0778 1,014
Oct 04 2024 18.38 0.46 2.54% 18.25 18.38 18.25 1,648
Oct 03 2024 17.9242 -0.01 -0.04% 17.69 17.9242 17.66 342
Oct 02 2024 17.9313 0.23 1.30% 17.61 17.995 17.61 349
Oct 01 2024 17.7019 -0.85 -4.59% 18.53 18.53 17.52 1,738
Sep 30 2024 18.5532 -0.61 -3.20% 18.87 18.87 18.50 2,371
Sep 27 2024 19.1669 0.08 0.41% 19.35 19.35 19.04 2,062
Sep 26 2024 19.0894 0.79 4.32% 18.73 19.14 18.73 2,108
Sep 25 2024 18.2991 -0.07 -0.39% 18.34 18.68 18.2991 1,896
Sep 24 2024 18.37 0.50 2.81% 17.91 18.37 17.905 1,355
Sep 23 2024 17.8681 0.33 1.91% 17.67 17.905 17.63 5,364
Sep 20 2024 17.5332 -0.07 -0.42% 17.50 17.5332 17.36 949
Sep 19 2024 17.6064 0.40 2.31% 17.79 17.99 17.58 1,192
Sep 18 2024 17.2095 -0.08 -0.45% 17.18 17.55 17.18 2,168
Sep 17 2024 17.2874 0.35 2.05% 17.45 17.5483 17.2401 721
Sep 16 2024 16.94 -0.34 -1.95% 16.90 17.00 16.90 1,390
Sep 13 2024 17.2768 0.25 1.45% 17.02 17.45 17.02 515
Sep 12 2024 17.0303 0.29 1.73% 16.845 17.19 16.845 1,462
Sep 11 2024 16.74 -0.01 -0.08% 16.49 16.74 16.29 1,473
Sep 10 2024 16.7534 0.38 2.33% 16.28 16.7534 16.28 257
Sep 09 2024 16.3724 0.90 5.82% 15.88 16.3724 15.88 747
Sep 06 2024 15.4725 -0.79 -4.84% 16.00 16.00 15.4725 237
Sep 05 2024 16.2592 0.19 1.18% 16.25 16.2592 16.25 528
Sep 04 2024 16.0703 -0.10 -0.62% 16.10 16.4073 15.91 15,760
Sep 03 2024 16.17 -1.07 -6.20% 16.70 16.75 16.17 1,406
Aug 30 2024 17.2397 -0.25 -1.40% 17.33 17.33 17.12 291
Aug 29 2024 17.4847 0.03 0.18% 17.81 18.02 17.4847 464
Aug 28 2024 17.4537 -0.66 -3.64% 18.03 18.03 17.39 386
Aug 27 2024 18.1134 -0.41 -2.22% 18.26 18.26 18.0816 517
Aug 26 2024 18.5245 -0.10 -0.51% 18.59 18.74 18.34 2,615
Aug 23 2024 18.62 0.80 4.50% 17.96 18.62 17.9201 2,659
Aug 22 2024 17.8182 -0.40 -2.21% 18.21 18.21 17.8182 841
Aug 21 2024 18.22 0.49 2.78% 17.77 18.22 17.72 1,952
Aug 20 2024 17.7273 0.12 0.67% 17.87 17.87 17.7273 127
Aug 19 2024 17.6092 0.34 1.96% 17.25 17.6092 17.25 462
Aug 16 2024 17.27 0.58 3.45% 16.885 17.27 16.80 1,604
Aug 15 2024 16.6938 0.38 2.35% 16.57 16.745 16.57 433
Aug 14 2024 16.3102 -0.13 -0.78% 16.51 16.51 16.3102 309
Aug 13 2024 16.4392 0.21 1.31% 16.45 16.4501 16.4392 638
Aug 12 2024 16.2269 -0.42 -2.55% 16.44 16.44 16.2269 541
Aug 09 2024 16.6514 -0.09 -0.51% 16.74 16.74 16.5857 453
Aug 08 2024 16.7366 1.12 7.18% 16.05 16.76 16.05 2,494
Aug 07 2024 15.6158 -0.66 -4.08% 16.71 16.71 15.61 1,038
Aug 06 2024 16.2797 0.57 3.63% 16.15 16.35 15.63 2,553
Aug 05 2024 15.7088 -1.02 -6.10% 16.67 16.67 15.00 2,307
Aug 02 2024 16.7289 -1.23 -6.86% 17.73 17.73 16.66 7,933