Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
32.37
+0.37 (1.16%)
At close: Jun 6, 2025, 4:00 PM
32.70
+0.33 (1.02%)
After-hours: Jun 6, 2025, 6:54 PM EDT
GFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 1.15% | 205 |
| Jun 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.27% | 75 |
| Jun 4, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.19% | 5 |
| Jun 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.31% | 11 |
| Jun 2, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.01% | 156 |
| May 30, 2025 | 31.87 | 31.93 | 31.79 | 31.93 | 31.93 | 0.14% | 412 |
| May 29, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.24% | 108 |
| May 28, 2025 | 31.90 | 31.90 | 31.81 | 31.81 | 31.81 | -0.36% | 12,311 |
| May 27, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.62% | 84 |
| May 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.60% | 8 |
| May 22, 2025 | 31.69 | 31.69 | 31.60 | 31.60 | 31.60 | 0.15% | 237 |
| May 21, 2025 | 31.91 | 31.91 | 31.55 | 31.55 | 31.55 | -1.15% | 194 |
| May 20, 2025 | 31.95 | 31.95 | 31.92 | 31.92 | 31.92 | -0.64% | 109 |
| May 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.33% | 89 |
| May 16, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.58% | 113 |
| May 15, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.21% | 46 |
| May 14, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.69% | 54 |
| May 13, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 119 |
| May 12, 2025 | 31.32 | 31.55 | 31.32 | 31.55 | 31.55 | 2.53% | 218 |
| May 9, 2025 | 30.73 | 30.77 | 30.73 | 30.77 | 30.77 | -0.18% | 204 |
| May 8, 2025 | 31.02 | 31.07 | 30.83 | 30.83 | 30.83 | 0.87% | 1,761 |
| May 7, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.10% | 44 |
| May 6, 2025 | 30.52 | 30.55 | 30.52 | 30.53 | 30.53 | -0.57% | 240 |
| May 5, 2025 | 30.80 | 30.80 | 30.71 | 30.71 | 30.71 | -0.50% | 202 |
| May 2, 2025 | 30.78 | 30.86 | 30.78 | 30.86 | 30.86 | 1.58% | 262 |
| May 1, 2025 | 30.44 | 30.44 | 30.38 | 30.38 | 30.38 | 0.97% | 238 |
| Apr 30, 2025 | 29.80 | 30.09 | 29.80 | 30.09 | 30.09 | 0.63% | 544 |
| Apr 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.16% | 45 |
| Apr 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.10% | 41 |
| Apr 25, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.15% | 8 |
| 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 |