MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GKAT — Scharf Global Opportunity ETF
NasdaqScharf Global Opportunity ETF
$43.79
+0.07(+0.15%)
- O
- 43.79
- H
- 43.79
- L
- 43.79
- V
- 1.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.79
Period Return+13.15%
Period High$46.37
Period Low$38.31
Avg Daily Volume5.3K
Total Trading Days279
GKAT — Historical OHLCV Price & Volume Table
Aug 25, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | +$0.07 | +0.15% | 1,394 | $43.81 | $43.79 $43.79 |
| Oct 1, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $-0.05 | -0.11% | 64 | $43.75 | $43.73 $43.73 |
| Sep 30, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $-0.38 | -0.86% | 213 | $43.90 | $43.77 $43.77 |
| Sep 29, 2026 | $43.94 | $44.15 | $43.94 | $44.15 | +$0.09 | +0.21% | 1,082 | $44.01 | $43.94 $44.15 |
| Sep 28, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | $-0.62 | -1.38% | 10 | $44.14 | $44.06 $44.06 |
| Sep 25, 2026 | $44.66 | $44.68 | $44.65 | $44.68 | +$0.00 | +0.00% | 295 | $44.65 | $44.65 $44.68 |
| Sep 24, 2026 | $44.70 | $44.70 | $44.61 | $44.68 | +$0.08 | +0.18% | 5,367 | $44.65 | $44.61 $44.70 |
| Sep 23, 2026 | $44.74 | $44.74 | $44.60 | $44.60 | $-0.52 | -1.15% | 10,429 | $44.64 | $44.60 $44.74 |
| Sep 22, 2026 | $45.12 | $45.12 | $45.09 | $45.12 | +$0.05 | +0.12% | 1,521 | $45.13 | $45.09 $45.12 |
| Sep 21, 2026 | $45.07 | $45.07 | $45.07 | $45.07 | +$0.59 | +1.33% | 12 | $44.82 | $45.07 $45.07 |
| Sep 18, 2026 | $44.47 | $44.47 | $44.47 | $44.47 | $-0.39 | -0.88% | 12 | $44.48 | $44.47 $44.47 |
| Sep 17, 2026 | $44.80 | $44.87 | $44.75 | $44.87 | +$0.28 | +0.62% | 16,724 | $44.84 | $44.75 $44.87 |
| Sep 16, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | $-0.57 | -1.27% | 38 | $44.96 | $44.59 $44.59 |
| Sep 15, 2026 | $45.34 | $45.34 | $45.16 | $45.16 | $-0.14 | -0.32% | 1,214 | $45.28 | $45.16 $45.34 |
| Sep 14, 2026 | $45.31 | $45.31 | $45.31 | $45.31 | +$0.02 | +0.05% | 268 | $45.30 | $45.31 $45.31 |
| Sep 11, 2026 | $45.32 | $45.32 | $45.28 | $45.28 | +$0.25 | +0.56% | 109 | $45.31 | $45.28 $45.32 |
| Sep 10, 2026 | $45.17 | $45.22 | $45.03 | $45.03 | $-0.23 | -0.51% | 6,763 | $45.18 | $45.03 $45.22 |
| Sep 9, 2026 | $45.24 | $45.33 | $45.24 | $45.26 | $-0.10 | -0.22% | 1,485 | $45.29 | $45.24 $45.33 |
| Sep 8, 2026 | $45.75 | $45.77 | $45.36 | $45.36 | $-0.55 | -1.20% | 4,014 | $45.59 | $45.36 $45.77 |
| Sep 4, 2026 | $45.91 | $45.91 | $45.91 | $45.91 | $-0.23 | -0.49% | 10 | $45.82 | $45.91 $45.91 |
| Sep 3, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | +$0.34 | +0.73% | 19 | $46.12 | $46.14 $46.14 |
| Sep 2, 2026 | $45.81 | $45.81 | $45.81 | $45.81 | +$0.22 | +0.48% | 11 | $45.79 | $45.81 $45.81 |
| Sep 1, 2026 | $45.88 | $45.88 | $45.59 | $45.59 | $-0.50 | -1.09% | 662 | $45.89 | $45.59 $45.88 |
| Aug 31, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $-0.28 | -0.61% | 262 | $46.09 | $46.09 $46.09 |
| Aug 28, 2026 | $46.22 | $46.37 | $46.18 | $46.37 | +$0.31 | +0.67% | 297 | $46.21 | $46.18 $46.37 |
| Aug 27, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $-0.06 | -0.12% | 17 | $46.06 | $46.07 $46.07 |
| Aug 26, 2026 | $46.12 | $46.12 | $46.12 | $46.12 | $-0.11 | -0.24% | 10 | $46.12 | $46.12 $46.12 |
| Aug 25, 2026 | $46.12 | $46.23 | $46.12 | $46.23 | +$0.09 | +0.19% | 658 | $46.14 | $46.12 $46.23 |
| Aug 24, 2026 | $46.10 | $46.14 | $46.08 | $46.14 | +$0.03 | +0.07% | 801 | $46.08 | $46.08 $46.14 |
| Aug 21, 2026 | $46.11 | $46.11 | $46.11 | $46.11 | +$0.38 | +0.82% | 35 | $46.04 | $46.11 $46.11 |