Guru Favorite Stocks ETF (GFGF)

NASDAQ: GFGF · Real-Time Price · USD

33.08

-0.39 (-1.18%)

At close: Mar 6, 2026, 4:00 PM EST

33.08

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:15 PM EST

GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.47	33.47	33.47	33.47	33.47	-0.20%	64
Mar 4, 2026	33.54	33.54	33.54	33.54	33.54	0.81%	237
Mar 3, 2026	33.27	33.27	33.27	33.27	33.27	-0.99%	46
Mar 2, 2026	33.60	33.60	33.60	33.60	33.60	-0.49%	63
Feb 27, 2026	33.65	33.77	33.65	33.77	33.77	-0.56%	158
Feb 26, 2026	33.96	33.96	33.96	33.96	33.96	-0.36%	117
Feb 25, 2026	34.08	34.08	34.08	34.08	34.08	0.79%	199
Feb 24, 2026	33.81	33.81	33.81	33.81	33.81	1.06%	30
Feb 23, 2026	33.45	33.45	33.45	33.45	33.45	-1.42%	76
Feb 20, 2026	33.89	33.93	33.89	33.93	33.93	0.92%	536
Feb 19, 2026	33.63	33.63	33.63	33.63	33.63	-0.41%	253
Feb 18, 2026	33.76	33.76	33.76	33.76	33.76	1.20%	46
Feb 17, 2026	33.36	33.36	33.36	33.36	33.36	0.24%	1,138
Feb 13, 2026	33.28	33.28	33.28	33.28	33.28	-0.06%	104
Feb 12, 2026	33.30	33.30	33.30	33.30	33.30	-1.17%	185
Feb 11, 2026	33.70	33.70	33.70	33.70	33.69	-0.13%	68
Feb 10, 2026	33.74	33.74	33.74	33.74	33.74	-1.13%	113
Feb 9, 2026	34.12	34.13	34.12	34.13	34.13	-0.37%	3,077
Feb 6, 2026	34.00	34.25	34.00	34.25	34.25	1.26%	217
Feb 5, 2026	34.07	34.07	33.80	33.83	33.83	-1.12%	3,726
Feb 4, 2026	34.21	34.21	34.21	34.21	34.21	-0.23%	34
Feb 3, 2026	34.29	34.29	34.29	34.29	34.29	-2.80%	38
Feb 2, 2026	35.27	35.27	35.27	35.27	35.27	0.42%	44
Jan 30, 2026	35.13	35.13	35.13	35.13	35.13	-0.73%	152
Jan 29, 2026	35.35	35.39	35.35	35.39	35.39	-0.52%	295
Jan 28, 2026	35.57	35.57	35.57	35.57	35.57	0.67%	48
Jan 27, 2026	35.44	35.44	35.34	35.34	35.33	-1.45%	388
Jan 26, 2026	35.86	35.86	35.86	35.86	35.86	0.52%	36
Jan 23, 2026	35.67	35.67	35.67	35.67	35.67	0.08%	8
Jan 22, 2026	35.64	35.64	35.64	35.64	35.64	0.86%	88
Jan 21, 2026	35.29	35.34	35.29	35.34	35.34	0.75%	2,146
Jan 20, 2026	35.24	35.24	35.05	35.07	35.07	-2.00%	2,301
Jan 16, 2026	35.79	35.79	35.79	35.79	35.79	0.06%	20
Jan 15, 2026	35.77	35.77	35.77	35.77	35.76	0.47%	44
Jan 14, 2026	35.60	35.60	35.60	35.60	35.60	-0.44%	11
Jan 13, 2026	35.97	35.97	35.74	35.76	35.76	-1.10%	4,039
Jan 12, 2026	36.16	36.16	36.16	36.16	36.16	0.14%	104
Jan 9, 2026	36.05	36.10	36.04	36.10	36.10	0.23%	10,794
Jan 8, 2026	36.02	36.02	36.02	36.02	36.02	0.15%	99
Jan 7, 2026	36.03	36.08	35.97	35.97	35.97	-0.12%	359
Jan 6, 2026	35.85	36.01	35.85	36.01	36.01	0.96%	368
Jan 5, 2026	35.67	35.67	35.67	35.67	35.67	1.10%	64
Jan 2, 2026	35.62	35.62	35.28	35.28	35.28	-0.45%	683
Dec 31, 2025	35.44	35.44	35.44	35.44	35.44	-0.53%	38
Dec 30, 2025	35.63	35.66	35.63	35.63	35.63	-0.15%	1,863
Dec 29, 2025	35.68	35.68	35.68	35.68	35.68	-0.28%	27
Dec 26, 2025	35.72	35.78	35.72	35.78	35.78	0.27%	344
Dec 24, 2025	35.65	35.68	35.65	35.68	35.68	0.24%	1,220
Dec 23, 2025	35.57	35.60	35.57	35.60	35.60	0.30%	312
Dec 22, 2025	35.49	35.49	35.49	35.49	35.41	0.91%	54
Dec 19, 2025	35.17	35.17	35.17	35.17	35.10	0.77%	88
Dec 18, 2025	35.00	35.00	34.90	34.90	34.83	0.81%	141
Dec 17, 2025	34.62	34.62	34.62	34.62	34.55	-1.11%	12
Dec 16, 2025	35.01	35.01	35.01	35.01	34.94	-0.07%	32
Dec 15, 2025	35.04	35.04	35.04	35.04	34.96	0.04%	29
Dec 12, 2025	35.02	35.02	35.02	35.02	34.95	-0.52%	12
Dec 11, 2025	35.06	35.20	35.06	35.20	35.13	0.58%	2,306
Dec 10, 2025	34.86	35.00	34.86	35.00	34.93	0.40%	289
Dec 9, 2025	34.93	34.93	34.86	34.86	34.79	0.04%	1,120
Dec 8, 2025	35.11	35.11	34.78	34.85	34.77	-0.52%	451
Dec 5, 2025	35.03	35.03	35.03	35.03	34.95	0.14%	12
Dec 4, 2025	35.11	35.11	34.91	34.98	34.90	-0.06%	3,328
Dec 3, 2025	35.00	35.04	35.00	35.00	34.93	0.43%	5,022
Dec 2, 2025	34.85	34.85	34.85	34.85	34.78	0.19%	99
Dec 1, 2025	34.92	34.92	34.78	34.78	34.71	-0.39%	2,016
Nov 28, 2025	34.92	34.92	34.92	34.92	34.84	0.13%	61
Nov 26, 2025	34.87	34.87	34.87	34.87	34.80	0.28%	32
Nov 25, 2025	34.78	34.78	34.78	34.78	34.70	0.99%	11
Nov 24, 2025	34.43	34.43	34.43	34.43	34.36	1.40%	42
Nov 21, 2025	33.96	33.96	33.96	33.96	33.89	0.99%	14
Nov 20, 2025	33.63	33.63	33.63	33.63	33.55	-0.99%	24
Nov 19, 2025	33.96	33.96	33.96	33.96	33.89	0.77%	42
Nov 18, 2025	33.70	33.70	33.70	33.70	33.63	-0.77%	13
Nov 17, 2025	33.96	33.96	33.96	33.96	33.89	-0.40%	22
Nov 14, 2025	34.00	34.10	33.32	34.10	34.03	-0.35%	1,312
Nov 13, 2025	34.22	34.22	34.22	34.22	34.15	-1.22%	50
Nov 12, 2025	34.72	34.72	34.64	34.64	34.57	-0.09%	1,382
Nov 11, 2025	34.50	34.68	34.50	34.68	34.60	0.25%	713
Nov 10, 2025	34.33	34.59	34.31	34.59	34.51	1.64%	3,412
Nov 7, 2025	33.82	34.03	33.65	34.03	33.96	0.04%	425
Nov 6, 2025	34.02	34.05	34.01	34.01	33.94	-1.12%	597
Nov 5, 2025	34.47	34.47	34.40	34.40	34.32	0.34%	610
Nov 4, 2025	34.42	34.42	34.28	34.28	34.21	-0.92%	113
Nov 3, 2025	34.60	34.60	34.60	34.60	34.53	0.14%	44
Oct 31, 2025	34.57	34.58	34.55	34.55	34.48	0.06%	216
Oct 30, 2025	34.53	34.53	34.53	34.53	34.46	-0.13%	101
Oct 29, 2025	34.58	34.58	34.58	34.58	34.50	-0.76%	63
Oct 28, 2025	34.84	34.84	34.84	34.84	34.77	0.25%	18
Oct 27, 2025	34.66	34.76	34.66	34.76	34.68	1.04%	355
Oct 24, 2025	34.26	34.40	34.26	34.40	34.33	0.86%	353
Oct 23, 2025	34.11	34.11	34.11	34.11	34.03	0.45%	5
Oct 22, 2025	33.95	33.95	33.95	33.95	33.88	-0.22%	200
Oct 21, 2025	34.03	34.03	34.03	34.03	33.95	0.07%	111
Oct 20, 2025	34.00	34.00	34.00	34.00	33.93	0.72%	66
Oct 17, 2025	33.75	33.76	33.75	33.76	33.69	0.72%	198
Oct 16, 2025	33.73	33.73	33.46	33.52	33.45	-1.16%	730
Oct 15, 2025	33.91	33.91	33.91	33.91	33.84	0.22%	217
Oct 14, 2025	33.84	33.84	33.84	33.84	33.77	-0.01%	17
Oct 13, 2025	33.84	33.84	33.84	33.84	33.77	1.26%	160
Oct 10, 2025	33.42	33.42	33.42	33.42	33.35	-2.27%	475