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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.76% | 63 |
| Oct 28, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.25% | 18 |
| Oct 27, 2025 | 34.66 | 34.76 | 34.66 | 34.76 | 34.76 | 1.04% | 355 |
| Oct 24, 2025 | 34.26 | 34.40 | 34.26 | 34.40 | 34.40 | 0.86% | 353 |
| Oct 23, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.45% | 5 |
| Oct 22, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.22% | 200 |
| Oct 21, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.07% | 111 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.72% | 66 |
| Oct 17, 2025 | 33.75 | 33.76 | 33.75 | 33.76 | 33.76 | 0.72% | 198 |
| Oct 16, 2025 | 33.73 | 33.73 | 33.46 | 33.52 | 33.52 | -1.16% | 730 |
| Oct 15, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.22% | 217 |
| Oct 14, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.01% | 17 |
| Oct 13, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.26% | 160 |
| Oct 10, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.27% | 475 |
| Oct 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.57% | 95 |
| Oct 8, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.58% | 13 |
| Oct 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.32% | 25 |
| Oct 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.45% | 9 |
| Oct 3, 2025 | 34.16 | 34.16 | 34.15 | 34.15 | 34.15 | 0.47% | 173 |
| Oct 2, 2025 | 33.95 | 34.01 | 33.95 | 33.99 | 33.99 | 0.19% | 556 |
| Oct 1, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.17% | 72 |
| Sep 30, 2025 | 33.62 | 33.86 | 33.62 | 33.86 | 33.86 | 0.47% | 317 |
| Sep 29, 2025 | 33.79 | 33.79 | 33.71 | 33.71 | 33.71 | 0.24% | 131 |
| Sep 26, 2025 | 33.68 | 33.68 | 33.51 | 33.63 | 33.63 | 0.31% | 287 |
| Sep 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.44% | 60 |
| Sep 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.15% | 26 |
| Sep 23, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.75% | 53 |
| Sep 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.69% | 126 |
| Sep 19, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.33% | 163 |
| Sep 18, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.19% | 28 |
| Sep 17, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.06% | 5 |
| Sep 16, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 48 |
| Sep 15, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.05% | 50 |
| Sep 12, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.17% | 62 |
| Sep 11, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.50% | 23 |
| Sep 10, 2025 | 33.21 | 33.21 | 33.12 | 33.12 | 33.12 | -1.53% | 3,025 |
| Sep 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.39% | 94 |
| Sep 8, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.63% | 111 |
| Sep 5, 2025 | 33.55 | 33.55 | 33.18 | 33.30 | 33.30 | -0.70% | 433 |
| Sep 4, 2025 | 33.36 | 33.53 | 33.36 | 33.53 | 33.53 | 1.02% | 164 |
| Sep 3, 2025 | 33.23 | 33.23 | 33.06 | 33.19 | 33.19 | 0.71% | 2,124 |
| Sep 2, 2025 | 32.93 | 32.96 | 32.93 | 32.96 | 32.96 | -1.05% | 2,037 |
| Aug 29, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.55% | 7 |
| Aug 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.33% | 10 |
| Aug 27, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.22% | 13 |
| Aug 26, 2025 | 33.23 | 33.31 | 33.23 | 33.31 | 33.31 | 0.30% | 266 |
| Aug 25, 2025 | 33.32 | 33.36 | 33.21 | 33.21 | 33.21 | -0.40% | 834 |
| Aug 22, 2025 | 33.30 | 33.35 | 33.30 | 33.35 | 33.35 | 1.56% | 218 |
| Aug 21, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.32% | 26 |
| Aug 20, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.18% | 6 |