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%
KAT — Scharf ETF
NasdaqScharf ETF
$56.84
+0.24(+0.42%)
- O
- 56.67
- H
- 56.85
- L
- 56.57
- V
- 6.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.84
Period Return+4.36%
Period High$59.34
Period Low$52.27
Avg Daily Volume18.2K
Total Trading Days279
KAT — Historical OHLCV Price & Volume Table
Aug 25, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.67 | $56.85 | $56.57 | $56.84 | +$0.24 | +0.42% | 6,938 | $56.68 | $56.57 $56.85 |
| Oct 1, 2026 | $56.42 | $56.61 | $56.38 | $56.60 | +$0.27 | +0.47% | 16,557 | $56.55 | $56.38 $56.61 |
| Sep 30, 2026 | $56.61 | $56.63 | $56.33 | $56.33 | $-0.41 | -0.73% | 4,712 | $56.53 | $56.33 $56.63 |
| Sep 29, 2026 | $56.58 | $56.75 | $56.48 | $56.75 | +$0.08 | +0.14% | 5,690 | $56.58 | $56.48 $56.75 |
| Sep 28, 2026 | $56.74 | $56.85 | $56.66 | $56.67 | $-0.66 | -1.16% | 12,386 | $56.77 | $56.66 $56.85 |
| Sep 25, 2026 | $57.28 | $57.48 | $57.27 | $57.33 | +$0.01 | +0.01% | 26,719 | $57.36 | $57.27 $57.48 |
| Sep 24, 2026 | $57.19 | $57.47 | $57.11 | $57.32 | +$0.06 | +0.11% | 79,968 | $57.31 | $57.11 $57.47 |
| Sep 23, 2026 | $57.58 | $57.58 | $57.24 | $57.26 | $-0.34 | -0.59% | 24,785 | $57.45 | $57.24 $57.58 |
| Sep 22, 2026 | $57.87 | $57.87 | $57.47 | $57.60 | $-0.29 | -0.49% | 8,186 | $57.61 | $57.47 $57.87 |
| Sep 21, 2026 | $57.50 | $57.92 | $57.50 | $57.88 | +$0.64 | +1.12% | 17,451 | $57.70 | $57.50 $57.92 |
| Sep 18, 2026 | $57.29 | $57.45 | $57.23 | $57.24 | $-0.38 | -0.65% | 7,163 | $57.36 | $57.23 $57.45 |
| Sep 17, 2026 | $57.60 | $57.71 | $57.39 | $57.62 | +$0.31 | +0.54% | 14,640 | $57.60 | $57.39 $57.71 |
| Sep 16, 2026 | $57.79 | $57.79 | $57.25 | $57.31 | $-0.56 | -0.97% | 1,460 | $57.56 | $57.25 $57.79 |
| Sep 15, 2026 | $57.97 | $57.97 | $57.79 | $57.87 | $-0.18 | -0.31% | 13,798 | $57.87 | $57.79 $57.97 |
| Sep 14, 2026 | $57.68 | $58.05 | $57.68 | $58.05 | +$0.36 | +0.62% | 3,675 | $57.77 | $57.68 $58.05 |
| Sep 11, 2026 | $57.59 | $57.69 | $57.39 | $57.69 | +$0.32 | +0.56% | 13,150 | $57.56 | $57.39 $57.69 |
| Sep 10, 2026 | $57.48 | $57.58 | $57.24 | $57.37 | $-0.31 | -0.54% | 20,757 | $57.31 | $57.24 $57.58 |
| Sep 9, 2026 | $57.85 | $57.85 | $57.61 | $57.68 | $-0.09 | -0.16% | 8,172 | $57.69 | $57.61 $57.85 |
| Sep 8, 2026 | $58.04 | $58.06 | $57.72 | $57.77 | $-0.79 | -1.35% | 12,660 | $58.18 | $57.72 $58.06 |
| Sep 4, 2026 | $58.79 | $58.79 | $58.56 | $58.56 | $-0.38 | -0.64% | 4,883 | $58.70 | $58.56 $58.79 |
| Sep 3, 2026 | $58.75 | $58.96 | $58.70 | $58.94 | +$0.46 | +0.78% | 8,109 | $58.82 | $58.70 $58.96 |
| Sep 2, 2026 | $58.13 | $58.57 | $58.13 | $58.48 | +$0.33 | +0.57% | 6,888 | $58.49 | $58.13 $58.57 |
| Sep 1, 2026 | $58.39 | $58.69 | $58.15 | $58.15 | $-0.50 | -0.86% | 20,339 | $58.42 | $58.15 $58.69 |
| Aug 31, 2026 | $58.86 | $58.91 | $58.65 | $58.65 | $-0.59 | -1.00% | 13,260 | $58.72 | $58.65 $58.91 |
| Aug 28, 2026 | $59.26 | $59.30 | $59.12 | $59.25 | +$0.29 | +0.50% | 7,319 | $59.22 | $59.12 $59.30 |
| Aug 27, 2026 | $58.96 | $59.06 | $58.89 | $58.95 | $-0.25 | -0.42% | 2,325 | $58.97 | $58.89 $59.06 |
| Aug 26, 2026 | $59.25 | $59.34 | $59.14 | $59.21 | $-0.05 | -0.08% | 15,152 | $59.22 | $59.14 $59.34 |
| Aug 25, 2026 | $59.06 | $59.25 | $59.06 | $59.25 | +$0.06 | +0.10% | 21,851 | $59.17 | $59.06 $59.25 |
| Aug 24, 2026 | $59.00 | $59.19 | $58.92 | $59.19 | +$0.31 | +0.52% | 20,133 | $58.98 | $58.92 $59.19 |
| Aug 21, 2026 | $58.67 | $58.98 | $58.66 | $58.89 | +$0.51 | +0.88% | 32,067 | $58.87 | $58.66 $58.98 |