Guru Favorite Stocks ETF - GFGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.64	33.93	33.93	33.97	33.64	331
February 19, 2026	33.63	33.63	33.63	33.63	33.63	300
February 18, 2026	33.76	33.76	33.76	33.76	33.76	100
February 17, 2026	33.36	33.36	33.36	33.36	33.36	1,138
February 13, 2026	33.28	33.28	33.28	33.28	33.28	104
February 12, 2026	33.3	33.3	33.3	33.3	33.3	200
February 11, 2026	33.69	33.69	33.69	33.69	33.69	100
February 10, 2026	33.74	33.74	33.74	33.74	33.74	113
February 09, 2026	34.12	34.13	34.13	34.13	34.12	3,100
February 06, 2026	34	34.25	34.25	34.25	34	217
February 05, 2026	34.07	33.83	33.83	34.07	33.8	3,726
February 04, 2026	34.21	34.21	34.21	34.21	34.21	100
February 03, 2026	34.89	34.29	34.29	34.89	34.16	33
February 02, 2026	35.27	35.27	35.27	35.27	35.27	100
January 30, 2026	35.13	35.13	35.13	35.13	35.13	200
January 29, 2026	35.35	35.39	35.39	35.39	35.35	300
January 28, 2026	35.57	35.57	35.57	35.57	35.57	100
January 27, 2026	35.44	35.33	35.33	35.44	35.33	400
January 26, 2026	35.85	35.85	35.85	35.85	35.85	100
January 23, 2026	35.67	35.67	35.67	35.67	35.67	100
January 22, 2026	35.64	35.64	35.64	35.64	35.64	100
January 21, 2026	35.29	35.34	35.34	35.34	35.29	2,146
January 20, 2026	35.24	35.07	35.07	35.24	35.05	2,301
January 16, 2026	35.79	35.79	35.79	35.79	35.79	100
January 15, 2026	35.76	35.76	35.76	35.76	35.76	100
January 14, 2026	35.6	35.6	35.6	35.6	35.6	100
January 13, 2026	35.97	35.76	35.76	35.97	35.74	4,039
January 12, 2026	36.16	36.16	36.16	36.16	36.16	104
January 09, 2026	36.05	36.1	36.1	36.1	36.04	10,800
January 08, 2026	36.02	36.02	36.02	36.02	36.02	100
January 07, 2026	36.03	35.97	35.97	36.08	35.97	400
January 06, 2026	35.85	36.01	36.01	36.01	35.85	400
January 05, 2026	35.67	35.67	35.67	35.67	35.67	100
January 02, 2026	35.62	35.28	35.28	35.62	35.28	700
December 31, 2025	35.44	35.44	35.44	35.44	35.44	100
December 30, 2025	35.63	35.63	35.63	35.66	35.63	1,900
December 29, 2025	35.68	35.68	35.68	35.68	35.68	27
December 26, 2025	35.72	35.78	35.78	35.78	35.72	344
December 24, 2025	35.65	35.68	35.68	35.68	35.65	1,220
December 23, 2025	35.57	35.6	35.6	35.6	35.57	312
December 22, 2025	35.49	35.49	35.49	35.49	35.49	100
December 19, 2025	35.17	35.17	35.17	35.17	35.17	100
December 18, 2025	35	34.9	34.9	35	34.9	141
December 17, 2025	34.62	34.62	34.62	34.62	34.62	100
December 16, 2025	35.01	35.01	35.01	35.01	35.01	100
December 15, 2025	35.03	35.03	35.03	35.03	35.03	1,680
December 12, 2025	35.02	35.02	35.02	35.02	35.02	1,680
December 11, 2025	35.06	35.2	35.2	35.2	35.06	2,306
December 10, 2025	34.86	35	35	35	34.86	300
December 09, 2025	34.93	34.86	34.86	34.93	34.86	1,120
December 08, 2025	35.11	34.85	34.85	35.11	34.78	500
December 05, 2025	35.03	35.03	35.03	35.03	35.03	100
December 04, 2025	35.11	34.98	34.98	35.11	34.91	3,328
December 03, 2025	35	35	35	35.04	35	5,022
December 02, 2025	34.85	34.85	34.85	34.85	34.85	100
December 01, 2025	34.92	34.78	34.78	34.92	34.78	2,016
November 28, 2025	34.92	34.92	34.92	34.92	34.92	100
November 26, 2025	34.87	34.87	34.87	34.87	34.87	100
November 25, 2025	34.77	34.77	34.77	34.77	34.77	100
November 24, 2025	34.43	34.43	34.43	34.43	34.43	100

Guru Favorite Stocks ETF (GFGF) NASDAQ