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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	33.24	33.24	33.24	33.24	33.24	100
July 08, 2025	33.03	33.03	33.03	33.03	33.03	100
July 07, 2025	33.09	33.09	33.09	33.09	33.09	100
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

Guru Favorite Stocks ETF (GFGF) NASDAQ