Guru Favorite Stocks ETF (GFGF)

NASDAQ: GFGF · Real-Time Price · USD

35.39

-0.18 (-0.51%)

At close: Oct 23, 2026, 4:00 PM EDT

35.41

+0.02 (0.05%)

After-hours: Oct 23, 2026, 4:15 PM EDT

GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.57	35.57	35.39	35.39	35.39	-0.51%	3,758
Oct 22, 2026	35.62	35.62	35.57	35.57	35.57	-2.00%	1,014
Oct 21, 2026	36.14	36.30	36.14	36.30	36.30	0.83%	2,052
Oct 20, 2026	36.11	36.11	36.00	36.00	36.00	-0.11%	6,320
Oct 19, 2026	36.37	36.37	36.05	36.19	36.03	0.71%	13,198
Oct 16, 2026	35.94	35.94	35.94	35.94	35.78	-1.31%	182
Oct 15, 2026	36.41	36.41	36.41	36.41	36.26	-0.05%	21
Oct 14, 2026	36.43	36.43	36.43	36.43	36.28	-1.22%	143
Oct 13, 2026	36.88	36.88	36.88	36.88	36.73	-0.14%	65
Oct 12, 2026	36.94	36.94	36.94	36.94	36.78	-0.09%	157
Oct 9, 2026	36.97	36.97	36.97	36.97	36.81	0.53%	7
Oct 8, 2026	36.77	36.78	36.77	36.78	36.62	-0.87%	636
Oct 7, 2026	37.10	37.10	37.10	37.10	36.94	-0.04%	18
Oct 6, 2026	37.17	37.17	37.11	37.11	36.96	0.28%	659
Oct 5, 2026	36.88	37.05	36.88	37.01	36.85	1.15%	1,115
Oct 2, 2026	36.55	36.59	36.53	36.59	36.43	0.67%	557
Oct 1, 2026	36.30	36.34	36.30	36.34	36.19	0.13%	631
Sep 30, 2026	36.30	36.30	36.30	36.30	36.14	-0.11%	34
Sep 29, 2026	36.33	36.33	36.33	36.33	36.18	-0.03%	24
Sep 28, 2026	36.35	36.35	36.35	36.35	36.19	-0.48%	23
Sep 25, 2026	36.53	36.53	36.51	36.52	36.37	0.62%	296
Sep 24, 2026	36.17	36.30	36.17	36.30	36.14	0.13%	570
Sep 23, 2026	36.25	36.25	36.25	36.25	36.10	-0.63%	22
Sep 22, 2026	36.41	36.50	36.41	36.48	36.32	-0.28%	592
Sep 21, 2026	36.40	36.58	36.40	36.58	36.43	1.28%	300
Sep 18, 2026	36.12	36.12	36.12	36.12	35.97	0.06%	25
Sep 17, 2026	36.10	36.10	36.10	36.10	35.94	0.66%	22
Sep 16, 2026	35.86	35.86	35.86	35.86	35.71	-0.39%	207
Sep 15, 2026	36.00	36.00	36.00	36.00	35.85	-0.94%	44
Sep 14, 2026	36.35	36.35	36.35	36.35	36.19	0.45%	1,222
Sep 11, 2026	36.18	36.18	36.18	36.18	36.03	0.77%	40
Sep 10, 2026	35.90	35.90	35.90	35.90	35.75	-0.32%	71
Sep 9, 2026	36.13	36.13	36.02	36.02	35.87	-0.74%	1,823
Sep 8, 2026	36.29	36.29	36.29	36.29	36.13	-1.16%	31
Sep 4, 2026	36.71	36.71	36.71	36.71	36.56	-0.68%	57
Sep 3, 2026	36.97	36.97	36.97	36.97	36.81	1.07%	75
Sep 2, 2026	36.58	36.58	36.58	36.58	36.42	0.34%	16
Sep 1, 2026	36.45	36.45	36.45	36.45	36.30	-0.80%	49
Aug 31, 2026	36.75	36.75	36.75	36.75	36.59	-0.72%	84
Aug 28, 2026	37.01	37.01	37.01	37.01	36.86	0.18%	18
Aug 27, 2026	37.00	37.00	36.91	36.95	36.79	0.42%	375
Aug 26, 2026	36.79	36.79	36.79	36.79	36.64	-0.15%	14
Aug 25, 2026	36.85	36.85	36.85	36.85	36.69	0.05%	53
Aug 24, 2026	36.83	36.83	36.83	36.83	36.68	0.53%	57
Aug 21, 2026	36.64	36.64	36.64	36.64	36.48	0.45%	32
Aug 20, 2026	36.57	36.57	36.48	36.48	36.32	-0.45%	196
Aug 19, 2026	36.64	36.64	36.64	36.64	36.48	0.80%	218
Aug 18, 2026	36.35	36.35	36.35	36.35	36.19	-0.16%	49
Aug 17, 2026	36.40	36.41	36.40	36.41	36.25	-1.00%	237
Aug 14, 2026	36.78	36.79	36.78	36.78	36.62	-0.14%	399