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 |