Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
28.40
-1.58 (-5.28%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.92% | 41 |
| Apr 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.14% | 47 |
| Apr 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.37% | 10 |
| Apr 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.12% | 21 |
| Apr 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.09% | 49 |
| Apr 16, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.18% | 46 |
| Apr 15, 2025 | 30.00 | 30.00 | 29.98 | 29.98 | 29.98 | -0.09% | 586 |
| Apr 14, 2025 | 30.18 | 30.18 | 29.94 | 30.01 | 30.01 | 0.38% | 1,213 |
| Apr 11, 2025 | 29.49 | 29.90 | 29.39 | 29.90 | 29.90 | 1.85% | 311 |
| Apr 10, 2025 | 29.49 | 29.49 | 29.35 | 29.35 | 29.35 | -2.44% | 420 |
| Apr 9, 2025 | 28.75 | 30.09 | 28.75 | 30.09 | 30.09 | 8.02% | 365 |
| Apr 8, 2025 | 29.10 | 29.10 | 27.85 | 27.85 | 27.85 | -0.91% | 1,130 |
| Apr 7, 2025 | 28.91 | 28.91 | 27.91 | 28.11 | 28.11 | -0.37% | 2,589 |
| Apr 4, 2025 | 29.04 | 29.04 | 28.22 | 28.22 | 28.22 | -5.31% | 722 |
| Apr 3, 2025 | 29.94 | 30.02 | 29.80 | 29.80 | 29.80 | -3.47% | 12,126 |
| Apr 2, 2025 | 30.55 | 30.87 | 30.55 | 30.87 | 30.87 | 0.58% | 328 |
| Apr 1, 2025 | 30.39 | 30.71 | 30.39 | 30.69 | 30.69 | 0.36% | 1,042 |
| Mar 31, 2025 | 30.09 | 30.60 | 30.09 | 30.58 | 30.58 | 0.85% | 5,538 |
| Mar 28, 2025 | 30.54 | 30.54 | 30.32 | 30.32 | 30.32 | -2.01% | 174 |
| Mar 27, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.18% | 45 |
| Mar 26, 2025 | 31.04 | 31.04 | 30.98 | 31.00 | 31.00 | -0.77% | 329 |
| Mar 25, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.42% | 115 |
| Mar 24, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.24% | 93 |
| Mar 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.16% | 4 |
| Mar 20, 2025 | 30.83 | 30.83 | 30.78 | 30.78 | 30.78 | 0.26% | 113 |
| Mar 19, 2025 | 30.57 | 30.70 | 30.57 | 30.70 | 30.70 | 0.82% | 101 |
| Mar 18, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | -0.81% | 190 |
| Mar 17, 2025 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | 0.69% | 1,577 |
| Mar 14, 2025 | 30.20 | 30.49 | 30.20 | 30.49 | 30.49 | 1.81% | 127 |
| Mar 13, 2025 | 30.19 | 30.19 | 29.95 | 29.95 | 29.95 | -0.90% | 1,026 |
| Mar 12, 2025 | 30.13 | 30.22 | 30.13 | 30.22 | 30.22 | 0.28% | 227 |
| Mar 11, 2025 | 30.02 | 30.23 | 30.02 | 30.14 | 30.14 | -0.47% | 1,121 |
| Mar 10, 2025 | 30.56 | 30.56 | 30.28 | 30.28 | 30.28 | -2.45% | 230 |
| Mar 7, 2025 | 30.68 | 31.04 | 30.68 | 31.04 | 31.04 | -0.02% | 827 |
| Mar 6, 2025 | 31.26 | 31.26 | 31.05 | 31.05 | 31.05 | -1.29% | 112 |
| Mar 5, 2025 | 31.15 | 31.51 | 31.15 | 31.45 | 31.45 | 0.96% | 353 |
| Mar 4, 2025 | 30.94 | 31.15 | 30.94 | 31.15 | 31.15 | -0.88% | 363 |
| Mar 3, 2025 | 31.75 | 31.75 | 31.34 | 31.43 | 31.43 | -1.38% | 725 |
| Feb 28, 2025 | 31.36 | 31.87 | 31.36 | 31.87 | 31.87 | 1.56% | 550 |
| Feb 27, 2025 | 31.78 | 31.78 | 31.38 | 31.38 | 31.38 | -1.16% | 213 |
| Feb 26, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.15% | 68 |
| Feb 25, 2025 | 31.83 | 31.83 | 31.70 | 31.70 | 31.70 | -0.41% | 439 |
| Feb 24, 2025 | 32.07 | 32.07 | 31.83 | 31.83 | 31.83 | -0.45% | 1,413 |
| Feb 21, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.35% | 171 |
| Feb 20, 2025 | 32.63 | 32.63 | 32.41 | 32.41 | 32.41 | -0.98% | 851 |
| Feb 19, 2025 | 32.57 | 32.73 | 32.57 | 32.73 | 32.73 | 0.34% | 299 |
| Feb 18, 2025 | 32.64 | 32.64 | 32.54 | 32.62 | 32.62 | -0.12% | 3,543 |
| Feb 14, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.34% | 181 |
| Feb 13, 2025 | 32.42 | 32.55 | 32.42 | 32.55 | 32.55 | 0.87% | 2,981 |
| Feb 12, 2025 | 32.10 | 32.28 | 32.10 | 32.27 | 32.27 | -0.65% | 274 |