Guru Favorite Stocks ETF (GFGF)
NASDAQ: GFGF · Real-Time Price · USD
30.52
+0.20 (0.64%)
Mar 31, 2025, 3:25 PM EDT - Market open
GFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.14 | 30.48 | 30.14 | 30.47 | - | 0.49% | 3,094 |
| 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 |
| Feb 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 300 |
| Feb 10, 2025 | 32.47 | 32.52 | 32.41 | 32.48 | 32.48 | 0.54% | 1,731 |
| Feb 7, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -1.09% | 2,643 |
| Feb 6, 2025 | 32.65 | 32.66 | 32.50 | 32.66 | 32.66 | 0.59% | 6,014 |
| Feb 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.59% | 18 |
| Feb 4, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.44% | 107 |
| Feb 3, 2025 | 32.05 | 32.44 | 32.05 | 32.42 | 32.42 | -0.68% | 1,433 |
| Jan 31, 2025 | 32.94 | 33.04 | 32.65 | 32.65 | 32.65 | -0.47% | 1,031 |
| Jan 30, 2025 | 32.70 | 32.84 | 32.61 | 32.80 | 32.80 | 0.92% | 6,121 |
| Jan 29, 2025 | 32.66 | 32.66 | 32.50 | 32.50 | 32.50 | -0.91% | 1,360 |
| Jan 28, 2025 | 32.67 | 32.80 | 32.67 | 32.80 | 32.80 | 1.42% | 1,744 |
| Jan 27, 2025 | 32.35 | 32.35 | 32.18 | 32.34 | 32.34 | -1.73% | 21,776 |
| Jan 24, 2025 | 32.99 | 33.04 | 32.89 | 32.91 | 32.91 | -0.28% | 2,681 |
| Jan 23, 2025 | 32.95 | 33.00 | 32.95 | 33.00 | 33.00 | 0.23% | 2,384 |
| Jan 22, 2025 | 32.96 | 32.96 | 32.93 | 32.93 | 32.93 | 0.73% | 30,268 |
| Jan 21, 2025 | 32.55 | 32.69 | 32.55 | 32.69 | 32.69 | 0.90% | 243 |
| Jan 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.73% | 81 |