Grayscale Future of Finance ETF (GFOF) Historical Stock Data
16.04 ↑0.08 (0.53%)
As of May 3, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, GFOF is down -0.08% a day on average. There have been 15 days where Grayscale Future of Finance ETF closed green and 15 days where GFOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.43 | 16.04 | ↓$0.40 (-2.40%) | 16.04 | 16.43 | 2.47K |
| 2024-05-02 | 15.45 | 15.95 | ↑$0.50 (3.24%) | 15.45 | 15.95 | 1.92K |
| 2024-05-01 | 15.36 | 15.44 | ↑$0.08 (0.54%) | 15.36 | 15.85 | 10.76K |
| 2024-04-30 | 15.53 | 15.53 | ↑$0.00 (0.00%) | 15.53 | 15.53 | 108 |
| 2024-04-29 | 16.79 | 16.57 | ↓$0.22 (-1.33%) | 16.46 | 16.79 | 8.97K |
| 2024-04-26 | 16.83 | 17.15 | ↑$0.32 (1.90%) | 16.83 | 17.15 | 457 |
| 2024-04-25 | 16.36 | 16.82 | ↑$0.46 (2.82%) | 16.31 | 16.82 | 553 |
| 2024-04-24 | 17.45 | 16.95 | ↓$0.50 (-2.87%) | 16.95 | 17.45 | 2.10K |
| 2024-04-23 | 16.55 | 17.34 | ↑$0.79 (4.78%) | 16.55 | 17.34 | 0.98K |
| 2024-04-22 | 15.90 | 16.66 | ↑$0.76 (4.80%) | 15.85 | 17.02 | 2.68K |
| 2024-04-19 | 15.28 | 15.51 | ↑$0.23 (1.53%) | 15.28 | 15.51 | 1.06K |
| 2024-04-18 | 15.03 | 15.30 | ↑$0.27 (1.77%) | 15.03 | 15.61 | 735 |
| 2024-04-17 | 15.24 | 15.09 | ↓$0.15 (-1.00%) | 14.86 | 15.24 | 827 |
| 2024-04-16 | 14.74 | 14.99 | ↑$0.25 (1.70%) | 14.74 | 15.01 | 12.81K |
| 2024-04-15 | 15.95 | 15.17 | ↓$0.78 (-4.88%) | 15.13 | 16.10 | 4.64K |
| 2024-04-12 | 16.63 | 15.89 | ↓$0.74 (-4.47%) | 15.83 | 16.63 | 2.49K |
| 2024-04-11 | 16.72 | 16.81 | ↑$0.09 (0.54%) | 16.72 | 16.81 | 334 |
| 2024-04-10 | 16.50 | 16.63 | ↑$0.13 (0.79%) | 16.50 | 16.90 | 676 |
| 2024-04-09 | 17.09 | 16.79 | ↓$0.30 (-1.75%) | 16.74 | 17.09 | 3.10K |
| 2024-04-08 | 17.42 | 17.21 | ↓$0.21 (-1.22%) | 17.19 | 17.42 | 2.11K |
| 2024-04-05 | 17.05 | 16.93 | ↓$0.12 (-0.73%) | 16.93 | 17.08 | 1.64K |
| 2024-04-04 | 17.62 | 17.14 | ↓$0.49 (-2.77%) | 17.14 | 17.62 | 2.37K |
| 2024-04-03 | 17.34 | 17.41 | ↑$0.07 (0.40%) | 17.34 | 17.60 | 871 |
| 2024-04-02 | 17.56 | 17.44 | ↓$0.12 (-0.69%) | 17.44 | 17.67 | 4.57K |
| 2024-04-01 | 18.78 | 18.38 | ↓$0.40 (-2.11%) | 18.34 | 18.97 | 5.37K |
| 2024-03-28 | 18.99 | 18.94 | ↓$0.05 (-0.26%) | 18.82 | 19.70 | 11.41K |
| 2024-03-27 | 18.50 | 18.58 | ↑$0.08 (0.41%) | 18.39 | 18.58 | 1.22K |
| 2024-03-26 | 18.86 | 18.39 | ↓$0.47 (-2.49%) | 18.39 | 18.86 | 4.31K |
| 2024-03-25 | 18.20 | 18.72 | ↑$0.52 (2.83%) | 18.20 | 18.88 | 5.63K |
| 2024-03-22 | 18.00 | 17.74 | ↓$0.26 (-1.47%) | 17.73 | 18.00 | 1.50K |
Create an account or log in to view more rows.
$GFOF Don't like that...
$GFOF bounce it!!
$GFOF good place to average up
$GFOF down hard at open
$GFOF take us to the moon
lets goooooo
$GFOF here to raid
$GFOF we going up from here
$GFOF Many many bears
$GFOF I hope I never have to work for anyone again after this
$GFOF green shoots