Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
34.58
-0.26 (-0.75%)
Oct 29, 2025, 4:00 PM EDT - Market closed

GFGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.5834.5834.5834.5834.58-0.76%63
Oct 28, 202534.8434.8434.8434.8434.840.25%18
Oct 27, 202534.6634.7634.6634.7634.761.04%355
Oct 24, 202534.2634.4034.2634.4034.400.86%353
Oct 23, 202534.1134.1134.1134.1134.110.45%5
Oct 22, 202533.9533.9533.9533.9533.95-0.22%200
Oct 21, 202534.0334.0334.0334.0334.030.07%111
Oct 20, 202534.0034.0034.0034.0034.000.72%66
Oct 17, 202533.7533.7633.7533.7633.760.72%198
Oct 16, 202533.7333.7333.4633.5233.52-1.16%730
Oct 15, 202533.9133.9133.9133.9133.910.22%217
Oct 14, 202533.8433.8433.8433.8433.84-0.01%17
Oct 13, 202533.8433.8433.8433.8433.841.26%160
Oct 10, 202533.4233.4233.4233.4233.42-2.27%475
Oct 9, 202534.2034.2034.2034.2034.20-0.57%95
Oct 8, 202534.3934.3934.3934.3934.390.58%13
Oct 7, 202534.1934.1934.1934.1934.19-0.32%25
Oct 6, 202534.3034.3034.3034.3034.300.45%9
Oct 3, 202534.1634.1634.1534.1534.150.47%173
Oct 2, 202533.9534.0133.9533.9933.990.19%556
Oct 1, 202533.9233.9233.9233.9233.920.17%72
Sep 30, 202533.6233.8633.6233.8633.860.47%317
Sep 29, 202533.7933.7933.7133.7133.710.24%131
Sep 26, 202533.6833.6833.5133.6333.630.31%287
Sep 25, 202533.5233.5233.5233.5233.52-0.44%60
Sep 24, 202533.6733.6733.6733.6733.67-0.15%26
Sep 23, 202533.7233.7233.7233.7233.72-0.75%53
Sep 22, 202533.9833.9833.9833.9833.980.69%126
Sep 19, 202533.7433.7433.7433.7433.740.33%163
Sep 18, 202533.6333.6333.6333.6333.630.19%28
Sep 17, 202533.5733.5733.5733.5733.570.06%5
Sep 16, 202533.5533.5533.5533.5533.55-48
Sep 15, 202533.5533.5533.5533.5533.55-0.05%50
Sep 12, 202533.5633.5633.5633.5633.56-0.17%62
Sep 11, 202533.6233.6233.6233.6233.621.50%23
Sep 10, 202533.2133.2133.1233.1233.12-1.53%3,025
Sep 9, 202533.6433.6433.6433.6433.640.39%94
Sep 8, 202533.5133.5133.5133.5133.510.63%111
Sep 5, 202533.5533.5533.1833.3033.30-0.70%433
Sep 4, 202533.3633.5333.3633.5333.531.02%164
Sep 3, 202533.2333.2333.0633.1933.190.71%2,124
Sep 2, 202532.9332.9632.9332.9632.96-1.05%2,037
Aug 29, 202533.3133.3133.3133.3133.31-0.55%7
Aug 28, 202533.5033.5033.5033.5033.500.33%10
Aug 27, 202533.3933.3933.3933.3933.390.22%13
Aug 26, 202533.2333.3133.2333.3133.310.30%266
Aug 25, 202533.3233.3633.2133.2133.21-0.40%834
Aug 22, 202533.3033.3533.3033.3533.351.56%218
Aug 21, 202532.8332.8332.8332.8332.83-0.32%26
Aug 20, 202532.9432.9432.9432.9432.94-0.18%6