Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
35.60
-0.16 (-0.44%)
At close: Jan 14, 2026, 4:00 PM EST
35.60
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:15 PM EST
GFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.44% | 11 |
| Jan 13, 2026 | 35.97 | 35.97 | 35.74 | 35.76 | 35.76 | -1.10% | 4,039 |
| Jan 12, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.14% | 104 |
| Jan 9, 2026 | 36.05 | 36.10 | 36.04 | 36.10 | 36.10 | 0.23% | 10,794 |
| Jan 8, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.15% | 99 |
| Jan 7, 2026 | 36.03 | 36.08 | 35.97 | 35.97 | 35.97 | -0.12% | 359 |
| Jan 6, 2026 | 35.85 | 36.01 | 35.85 | 36.01 | 36.01 | 0.96% | 368 |
| Jan 5, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.10% | 64 |
| Jan 2, 2026 | 35.62 | 35.62 | 35.28 | 35.28 | 35.28 | -0.45% | 683 |
| Dec 31, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.53% | 38 |
| Dec 30, 2025 | 35.63 | 35.66 | 35.63 | 35.63 | 35.63 | -0.15% | 1,863 |
| Dec 29, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.28% | 27 |
| Dec 26, 2025 | 35.72 | 35.78 | 35.72 | 35.78 | 35.78 | 0.27% | 344 |
| Dec 24, 2025 | 35.65 | 35.68 | 35.65 | 35.68 | 35.68 | 0.24% | 1,220 |
| Dec 23, 2025 | 35.57 | 35.60 | 35.57 | 35.60 | 35.60 | 0.30% | 312 |
| Dec 22, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.41 | 0.91% | 54 |
| Dec 19, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.10 | 0.77% | 88 |
| Dec 18, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.83 | 0.81% | 141 |
| Dec 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.55 | -1.11% | 12 |
| Dec 16, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.94 | -0.07% | 32 |
| Dec 15, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.96 | 0.04% | 29 |
| Dec 12, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.95 | -0.52% | 12 |
| Dec 11, 2025 | 35.06 | 35.20 | 35.06 | 35.20 | 35.13 | 0.58% | 2,306 |
| Dec 10, 2025 | 34.86 | 35.00 | 34.86 | 35.00 | 34.93 | 0.40% | 289 |
| Dec 9, 2025 | 34.93 | 34.93 | 34.86 | 34.86 | 34.79 | 0.04% | 1,120 |
| Dec 8, 2025 | 35.11 | 35.11 | 34.78 | 34.85 | 34.77 | -0.52% | 451 |
| Dec 5, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.95 | 0.14% | 12 |
| Dec 4, 2025 | 35.11 | 35.11 | 34.91 | 34.98 | 34.90 | -0.06% | 3,328 |
| Dec 3, 2025 | 35.00 | 35.04 | 35.00 | 35.00 | 34.93 | 0.43% | 5,022 |
| Dec 2, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.78 | 0.19% | 99 |
| Dec 1, 2025 | 34.92 | 34.92 | 34.78 | 34.78 | 34.71 | -0.39% | 2,016 |
| Nov 28, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.84 | 0.13% | 61 |
| Nov 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.80 | 0.28% | 32 |
| Nov 25, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.70 | 0.99% | 11 |
| Nov 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.36 | 1.40% | 42 |
| Nov 21, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | 0.99% | 14 |
| Nov 20, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.55 | -0.99% | 24 |
| Nov 19, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | 0.77% | 42 |
| Nov 18, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.63 | -0.77% | 13 |
| Nov 17, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | -0.40% | 22 |
| Nov 14, 2025 | 34.00 | 34.10 | 33.32 | 34.10 | 34.03 | -0.35% | 1,312 |
| Nov 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.15 | -1.22% | 50 |
| Nov 12, 2025 | 34.72 | 34.72 | 34.64 | 34.64 | 34.57 | -0.09% | 1,382 |
| Nov 11, 2025 | 34.50 | 34.68 | 34.50 | 34.68 | 34.60 | 0.25% | 713 |
| Nov 10, 2025 | 34.33 | 34.59 | 34.31 | 34.59 | 34.51 | 1.64% | 3,412 |
| Nov 7, 2025 | 33.82 | 34.03 | 33.65 | 34.03 | 33.96 | 0.04% | 425 |
| Nov 6, 2025 | 34.02 | 34.05 | 34.01 | 34.01 | 33.94 | -1.12% | 597 |
| Nov 5, 2025 | 34.47 | 34.47 | 34.40 | 34.40 | 34.32 | 0.34% | 610 |
| Nov 4, 2025 | 34.42 | 34.42 | 34.28 | 34.28 | 34.21 | -0.92% | 113 |
| Nov 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | 0.14% | 44 |