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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.96	33.96	33.96	33.96	33.96	100
November 20, 2025	33.63	33.63	33.63	33.63	33.63	100
November 19, 2025	33.96	33.96	33.96	33.96	33.96	100
November 18, 2025	33.9	33.7	33.7	33.92	33.46	9
November 17, 2025	33.96	33.96	33.96	33.96	33.96	100
November 14, 2025	34	34.1	34.1	34.1	33.32	1,312
November 13, 2025	34.22	34.22	34.22	34.22	34.22	100
November 12, 2025	34.77	34.64	34.64	34.78	34.59	380
November 11, 2025	34.5	34.67	34.67	34.68	34.5	700
November 10, 2025	34.33	34.59	34.59	34.59	34.31	3,412
November 07, 2025	33.82	34.03	34.03	34.03	33.65	425
November 06, 2025	34.02	34.01	34.01	34.05	34.01	600
November 05, 2025	34.47	34.4	34.4	34.47	34.4	610
November 04, 2025	34.42	34.28	34.28	34.42	34.28	113
November 03, 2025	34.6	34.6	34.6	34.6	34.6	100
October 31, 2025	34.57	34.55	34.55	34.58	34.55	216
October 30, 2025	34.53	34.53	34.53	34.53	34.53	101
October 29, 2025	34.58	34.58	34.58	34.58	34.58	100
October 28, 2025	34.84	34.84	34.84	34.84	34.84	100
October 27, 2025	34.66	34.76	34.76	34.76	34.66	400
October 24, 2025	34.26	34.4	34.4	34.4	34.26	400
October 23, 2025	34.13	34.11	34.11	34.13	33.99	2
October 22, 2025	33.95	33.95	33.95	33.95	33.95	200
October 21, 2025	34.03	34.03	34.03	34.03	34.03	111
October 20, 2025	34	34	34	34	34	100
October 17, 2025	33.75	33.76	33.76	33.76	33.75	295
October 16, 2025	33.73	33.52	33.52	33.73	33.46	826
October 15, 2025	33.91	33.91	33.91	33.91	33.91	363
October 14, 2025	33.84	33.84	33.84	33.84	33.84	100
October 13, 2025	33.84	33.84	33.84	33.84	33.84	200
October 10, 2025	33.42	33.42	33.42	33.42	33.42	772
October 09, 2025	34.2	34.2	34.2	34.2	34.2	100
October 08, 2025	34.39	34.39	34.39	34.39	34.39	100
October 07, 2025	34.19	34.19	34.19	34.19	34.19	100
October 06, 2025	34.3	34.3	34.3	34.3	34.3	100
October 03, 2025	34.16	34.14	34.14	34.16	34.14	200
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

Guru Favorite Stocks ETF (GFGF) NASDAQ