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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202533.2033.2033.0033.0033.00-0.77%145
Aug 18, 202533.1833.2733.1833.2533.25-0.11%10,643
Aug 15, 202533.2933.2933.2933.2933.290.08%45
Aug 14, 202533.2733.2733.2733.2733.27-0.10%39
Aug 13, 202533.3033.3033.3033.3033.300.72%31
Aug 12, 202533.0633.0633.0633.0633.060.94%9
Aug 11, 202532.7532.7532.7532.7532.75-0.21%37
Aug 8, 202532.8232.8232.8232.8232.820.88%8
Aug 7, 202532.7532.7532.5432.5432.54-0.34%258
Aug 6, 202532.6532.6532.6532.6532.650.12%25
Aug 5, 202532.6132.6132.6132.6132.61-0.69%8
Aug 4, 202532.8332.8332.8332.8332.831.56%35
Aug 1, 202532.2932.3332.2932.3332.33-1.64%1,111
Jul 31, 202533.1333.1332.8732.8732.87-0.12%7,077
Jul 30, 202532.9132.9132.9132.9132.910.15%5