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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.95	33.99	33.99	34.01	33.95	653
October 01, 2025	33.92	33.92	33.92	33.92	33.92	100
September 30, 2025	33.62	33.86	33.86	33.86	33.62	317
September 29, 2025	33.79	33.71	33.71	33.79	33.71	131
September 26, 2025	33.68	33.63	33.63	33.68	33.51	300
September 25, 2025	33.52	33.52	33.52	33.52	33.52	100
September 24, 2025	33.69	33.67	33.67	33.73	33.55	24
September 23, 2025	33.72	33.72	33.72	33.72	33.72	100
September 22, 2025	33.98	33.98	33.98	33.98	33.98	126
September 19, 2025	33.74	33.74	33.74	33.74	33.74	200
September 18, 2025	33.63	33.63	33.63	33.63	33.63	100
September 17, 2025	33.57	33.57	33.57	33.57	33.57	100
September 16, 2025	33.55	33.55	33.55	33.55	33.55	100
September 15, 2025	33.55	33.55	33.55	33.55	33.55	100
September 12, 2025	33.56	33.56	33.56	33.56	33.56	100
September 11, 2025	33.62	33.62	33.62	33.62	33.62	100
September 10, 2025	33.21	33.12	33.12	33.21	33.12	3,025
September 09, 2025	33.64	33.64	33.64	33.64	33.64	100
September 08, 2025	33.51	33.51	33.51	33.51	33.51	111
September 05, 2025	33.55	33.3	33.3	33.55	33.18	433
September 04, 2025	33.36	33.53	33.53	33.53	33.36	200
September 03, 2025	33.23	33.19	33.19	33.23	33.06	2,124
September 02, 2025	32.93	32.96	32.96	32.96	32.93	2,037
August 29, 2025	33.31	33.31	33.31	33.31	33.31	100
August 28, 2025	33.5	33.5	33.5	33.5	33.5	100
August 27, 2025	33.39	33.39	33.39	33.39	33.39	100
August 26, 2025	33.23	33.31	33.31	33.31	33.23	300
August 25, 2025	33.32	33.21	33.21	33.36	33.21	834
August 22, 2025	33.3	33.35	33.35	33.35	33.3	218
August 21, 2025	32.83	32.83	32.83	32.83	32.83	100
August 20, 2025	32.94	32.94	32.94	32.94	32.94	100
August 19, 2025	33.2	33	33	33.2	33	145
August 18, 2025	33.18	33.25	33.25	33.27	33.18	10,643
August 15, 2025	33.29	33.29	33.29	33.29	33.29	100
August 14, 2025	33.27	33.27	33.27	33.27	33.27	100
August 13, 2025	33.3	33.3	33.3	33.3	33.3	100
August 12, 2025	33.06	33.06	33.06	33.06	33.06	100
August 11, 2025	32.75	32.75	32.75	32.75	32.75	100
August 08, 2025	32.82	32.82	32.82	32.82	32.82	100
August 07, 2025	32.75	32.53	32.53	32.75	32.53	300
August 06, 2025	32.65	32.65	32.65	32.65	32.65	100
August 05, 2025	32.6	32.6	32.6	32.6	32.6	100
August 04, 2025	32.83	32.83	32.83	32.83	32.83	100
August 01, 2025	32.29	32.33	32.33	32.33	32.29	1,209
July 31, 2025	33.13	32.87	32.87	33.13	32.87	7,100
July 30, 2025	32.91	32.91	32.91	32.91	32.91	100
July 29, 2025	33.26	32.86	32.86	33.26	32.86	310
July 28, 2025	33.22	33.22	33.22	33.22	33.22	100
July 25, 2025	33.34	33.39	33.39	33.39	33.34	200
July 24, 2025	33.28	33.31	33.31	33.34	33.25	621
July 23, 2025	33.26	33.26	33.26	33.26	33.26	100
July 22, 2025	33.03	33.03	33.03	33.03	33.03	100
July 21, 2025	33.14	33.14	33.14	33.14	33.14	200
July 18, 2025	33.45	33.2	33.2	33.47	33.14	2
July 17, 2025	33.34	33.34	33.34	33.34	33.34	100
July 16, 2025	33.14	33.14	33.14	33.14	33.14	100
July 15, 2025	32.94	32.94	32.94	32.94	32.94	100
July 14, 2025	33.2	33.2	33.2	33.2	33.2	100
July 11, 2025	33.07	33.07	33.07	33.07	33.07	100
July 10, 2025	33.3	33.3	33.3	33.3	33.3	308

Guru Favorite Stocks ETF (GFGF) NASDAQ