Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
34.39
+0.20 (0.58%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GFGF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.58% | 13 |
Oct 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.32% | 25 |
Oct 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.45% | 9 |
Oct 3, 2025 | 34.16 | 34.16 | 34.15 | 34.15 | 34.15 | 0.47% | 173 |
Oct 2, 2025 | 33.95 | 34.01 | 33.95 | 33.99 | 33.99 | 0.19% | 556 |
Oct 1, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.17% | 72 |
Sep 30, 2025 | 33.62 | 33.86 | 33.62 | 33.86 | 33.86 | 0.47% | 317 |
Sep 29, 2025 | 33.79 | 33.79 | 33.71 | 33.71 | 33.71 | 0.24% | 131 |
Sep 26, 2025 | 33.68 | 33.68 | 33.51 | 33.63 | 33.63 | 0.31% | 287 |
Sep 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.44% | 60 |
Sep 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.15% | 26 |
Sep 23, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.75% | 53 |
Sep 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.69% | 126 |
Sep 19, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.33% | 163 |
Sep 18, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.19% | 28 |
Sep 17, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.06% | 5 |
Sep 16, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 48 |
Sep 15, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.05% | 50 |
Sep 12, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.17% | 62 |
Sep 11, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.50% | 23 |
Sep 10, 2025 | 33.21 | 33.21 | 33.12 | 33.12 | 33.12 | -1.53% | 3,025 |
Sep 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.39% | 94 |
Sep 8, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.63% | 111 |
Sep 5, 2025 | 33.55 | 33.55 | 33.18 | 33.30 | 33.30 | -0.70% | 433 |
Sep 4, 2025 | 33.36 | 33.53 | 33.36 | 33.53 | 33.53 | 1.02% | 164 |
Sep 3, 2025 | 33.23 | 33.23 | 33.06 | 33.19 | 33.19 | 0.71% | 2,124 |
Sep 2, 2025 | 32.93 | 32.96 | 32.93 | 32.96 | 32.96 | -1.05% | 2,037 |
Aug 29, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.55% | 7 |
Aug 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.33% | 10 |
Aug 27, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.22% | 13 |
Aug 26, 2025 | 33.23 | 33.31 | 33.23 | 33.31 | 33.31 | 0.30% | 266 |
Aug 25, 2025 | 33.32 | 33.36 | 33.21 | 33.21 | 33.21 | -0.40% | 834 |
Aug 22, 2025 | 33.30 | 33.35 | 33.30 | 33.35 | 33.35 | 1.56% | 218 |
Aug 21, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.32% | 26 |
Aug 20, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.18% | 6 |
Aug 19, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.77% | 145 |
Aug 18, 2025 | 33.18 | 33.27 | 33.18 | 33.25 | 33.25 | -0.11% | 10,643 |
Aug 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.08% | 45 |
Aug 14, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.10% | 39 |
Aug 13, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.72% | 31 |
Aug 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.94% | 9 |
Aug 11, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.21% | 37 |
Aug 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.88% | 8 |
Aug 7, 2025 | 32.75 | 32.75 | 32.54 | 32.54 | 32.54 | -0.34% | 258 |
Aug 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.12% | 25 |
Aug 5, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.69% | 8 |
Aug 4, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.56% | 35 |
Aug 1, 2025 | 32.29 | 32.33 | 32.29 | 32.33 | 32.33 | -1.64% | 1,111 |
Jul 31, 2025 | 33.13 | 33.13 | 32.87 | 32.87 | 32.87 | -0.12% | 7,077 |
Jul 30, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.15% | 5 |