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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	33.25	33.4	33.4	33.4	33.25	200
July 02, 2025	33.03	33.03	33.03	33.03	33.03	100
July 01, 2025	33.1	33.1	33.1	33.1	33.1	100
June 30, 2025	32.97	33.02	33.02	33.02	32.97	325
June 27, 2025	32.86	32.86	32.86	32.86	32.86	100
June 26, 2025	32.61	32.61	32.61	32.61	32.61	100
June 25, 2025	32.38	32.38	32.38	32.38	32.38	100
June 24, 2025	32.57	32.57	32.57	32.57	32.57	100
June 23, 2025	31.96	31.96	31.96	31.96	31.96	104
June 20, 2025	31.7	31.7	31.7	31.7	31.7	100
June 18, 2025	31.92	31.92	31.92	31.92	31.92	100
June 17, 2025	32.02	32.02	32.02	32.02	32.02	100
June 16, 2025	32.16	32.16	32.16	32.16	32.16	100
June 13, 2025	31.79	31.79	31.79	31.79	31.79	100
June 12, 2025	32.31	32.31	32.31	32.31	32.31	100
June 11, 2025	32.22	32.22	32.22	32.22	32.22	100
June 10, 2025	32.27	32.27	32.27	32.27	32.27	128
June 09, 2025	32.13	32.13	32.13	32.13	32.13	100
June 06, 2025	32.3	32.37	32.37	32.37	32.3	205
June 05, 2025	32	32	32	32	32	100
June 04, 2025	32.09	32.09	32.09	32.09	32.09	100
June 03, 2025	32.03	32.03	32.03	32.03	32.03	100
June 02, 2025	31.93	31.93	31.93	31.93	31.93	200
May 30, 2025	31.87	31.93	31.93	31.93	31.79	412
May 29, 2025	31.88	31.88	31.88	31.88	31.88	108
May 28, 2025	31.9	31.81	31.81	31.9	31.81	12,311
May 27, 2025	31.92	31.92	31.92	31.92	31.92	100
May 23, 2025	31.41	31.41	31.41	31.41	31.41	8
May 22, 2025	31.69	31.6	31.6	31.69	31.6	237
May 21, 2025	31.91	31.55	31.55	31.91	31.55	200
May 20, 2025	31.95	31.92	31.92	31.95	31.92	109
May 19, 2025	32.12	32.12	32.12	32.12	32.12	100
May 16, 2025	32.02	32.02	32.02	32.02	32.02	113
May 15, 2025	31.83	31.83	31.83	31.83	31.83	100
May 14, 2025	31.77	31.77	31.77	31.77	31.77	100
May 13, 2025	31.55	31.55	31.55	31.55	31.55	218
May 12, 2025	31.32	31.55	31.55	31.55	31.32	218
May 09, 2025	30.73	30.77	30.77	30.77	30.73	204
May 08, 2025	31.02	30.83	30.83	31.07	30.83	1,761
May 07, 2025	30.56	30.56	30.56	30.56	30.56	100
May 06, 2025	30.52	30.53	30.53	30.55	30.52	240
May 05, 2025	30.8	30.71	30.71	30.8	30.71	202
May 02, 2025	30.78	30.86	30.86	30.86	30.78	300
May 01, 2025	30.44	30.38	30.38	30.44	30.38	238
April 30, 2025	29.8	30.09	30.09	30.09	29.8	704
April 29, 2025	29.9	29.9	29.9	29.9	29.9	100
April 28, 2025	29.95	29.95	29.95	29.95	29.95	100
April 25, 2025	29.92	29.92	29.92	29.92	29.92	100
April 24, 2025	29.96	29.96	29.96	29.96	29.96	100
April 23, 2025	29.4	29.4	29.4	29.4	29.4	100
April 22, 2025	29.07	29.07	29.07	29.07	29.07	100
April 21, 2025	28.4	28.4	28.4	28.4	28.4	100
April 17, 2025	29.01	29.01	29.01	29.01	29.01	100
April 16, 2025	29.33	29.33	29.33	29.33	29.33	100
April 15, 2025	30	29.98	29.98	30	29.98	600
April 14, 2025	30.18	30.01	30.01	30.18	29.94	1,213
April 11, 2025	29.49	29.89	29.89	29.89	29.39	311
April 10, 2025	29.49	29.35	29.35	29.49	29.35	420
April 09, 2025	28.75	29.09	29.09	29.09	28.75	364
April 08, 2025	29.1	27.85	27.85	29.1	27.85	1,130

Guru Favorite Stocks ETF (GFGF) NASDAQ