Guru Favorite Stocks ETF (GFGF)

NASDAQ: GFGF · Real-Time Price · USD

35.03

+0.05 (0.14%)

At close: Dec 5, 2025, 4:00 PM EST

35.03

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.03	35.03	35.03	35.03	35.03	0.14%	12
Dec 4, 2025	35.11	35.11	34.91	34.98	34.98	-0.06%	3,328
Dec 3, 2025	35.00	35.04	35.00	35.00	35.00	0.43%	5,022
Dec 2, 2025	34.85	34.85	34.85	34.85	34.85	0.19%	99
Dec 1, 2025	34.92	34.92	34.78	34.78	34.78	-0.39%	2,016
Nov 28, 2025	34.92	34.92	34.92	34.92	34.92	0.13%	61
Nov 26, 2025	34.87	34.87	34.87	34.87	34.87	0.28%	32
Nov 25, 2025	34.78	34.78	34.78	34.78	34.77	0.99%	11
Nov 24, 2025	34.43	34.43	34.43	34.43	34.43	1.40%	42
Nov 21, 2025	33.96	33.96	33.96	33.96	33.96	0.99%	14
Nov 20, 2025	33.63	33.63	33.63	33.63	33.63	-0.99%	24
Nov 19, 2025	33.96	33.96	33.96	33.96	33.96	0.77%	42
Nov 18, 2025	33.70	33.70	33.70	33.70	33.70	-0.77%	13
Nov 17, 2025	33.96	33.96	33.96	33.96	33.96	-0.40%	22
Nov 14, 2025	34.00	34.10	33.32	34.10	34.10	-0.35%	1,312
Nov 13, 2025	34.22	34.22	34.22	34.22	34.22	-1.22%	50
Nov 12, 2025	34.72	34.72	34.64	34.64	34.64	-0.09%	1,382
Nov 11, 2025	34.50	34.68	34.50	34.68	34.68	0.25%	713
Nov 10, 2025	34.33	34.59	34.31	34.59	34.59	1.64%	3,412
Nov 7, 2025	33.82	34.03	33.65	34.03	34.03	0.04%	425
Nov 6, 2025	34.02	34.05	34.01	34.01	34.01	-1.12%	597
Nov 5, 2025	34.47	34.47	34.40	34.40	34.40	0.34%	610
Nov 4, 2025	34.42	34.42	34.28	34.28	34.28	-0.92%	113
Nov 3, 2025	34.60	34.60	34.60	34.60	34.60	0.14%	44
Oct 31, 2025	34.57	34.58	34.55	34.55	34.55	0.06%	216
Oct 30, 2025	34.53	34.53	34.53	34.53	34.53	-0.13%	101
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	34.14	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
Aug 19, 2025	33.20	33.20	33.00	33.00	33.00	-0.77%	145
Aug 18, 2025	33.18	33.27	33.18	33.25	33.25	-0.11%	10,643
Aug 15, 2025	33.29	33.29	33.29	33.29	33.29	0.08%	45
Aug 14, 2025	33.27	33.27	33.27	33.27	33.27	-0.10%	39
Aug 13, 2025	33.30	33.30	33.30	33.30	33.30	0.72%	31
Aug 12, 2025	33.06	33.06	33.06	33.06	33.06	0.94%	9
Aug 11, 2025	32.75	32.75	32.75	32.75	32.75	-0.21%	37
Aug 8, 2025	32.82	32.82	32.82	32.82	32.82	0.88%	8
Aug 7, 2025	32.75	32.75	32.54	32.54	32.53	-0.34%	258
Aug 6, 2025	32.65	32.65	32.65	32.65	32.65	0.12%	25
Aug 5, 2025	32.61	32.61	32.61	32.61	32.61	-0.69%	8
Aug 4, 2025	32.83	32.83	32.83	32.83	32.83	1.56%	35
Aug 1, 2025	32.29	32.33	32.29	32.33	32.33	-1.64%	1,111
Jul 31, 2025	33.13	33.13	32.87	32.87	32.87	-0.12%	7,077
Jul 30, 2025	32.91	32.91	32.91	32.91	32.91	0.15%	5
Jul 29, 2025	33.26	33.26	32.86	32.86	32.86	-1.07%	310
Jul 28, 2025	33.22	33.22	33.22	33.22	33.22	-0.51%	25
Jul 25, 2025	33.34	33.39	33.34	33.39	33.39	0.24%	185
Jul 24, 2025	33.28	33.34	33.25	33.31	33.31	0.15%	621
Jul 23, 2025	33.26	33.26	33.26	33.26	33.26	0.67%	3
Jul 22, 2025	33.03	33.03	33.03	33.03	33.03	-0.31%	38
Jul 21, 2025	33.14	33.14	33.14	33.14	33.14	-0.18%	159
Jul 18, 2025	33.20	33.20	33.20	33.20	33.20	-0.43%	4
Jul 17, 2025	33.34	33.34	33.34	33.34	33.34	0.61%	33