Guru Favorite Stocks ETF (GFGF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5075 | -1.73563611491 | 29.24 | 29.67 | 28.2516 | 1033 | 28.6690424 | SP |
| 4 | -0.4075 | -1.39842141386 | 29.14 | 30.11 | 28.2516 | 1492 | 29.16609806 | SP |
| 12 | 1.8425 | 6.85198958721 | 26.89 | 30.11 | 26.89 | 708 | 28.9255193 | SP |
| 26 | 3.2025 | 12.5440658049 | 25.53 | 30.11 | 25.1578 | 2771 | 27.12105433 | SP |
| 52 | 5.5325 | 23.8469827586 | 23.2 | 30.11 | 20.62 | 1651 | 26.5587168 | SP |
| 156 | 3.5825 | 14.2445328032 | 25.15 | 30.11 | 17.96 | 4544 | 23.66634625 | SP |
| 260 | 3.5825 | 14.2445328032 | 25.15 | 30.11 | 17.96 | 4544 | 23.66634625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 28.7325 | 0.04 | 0.15 | 28.92 | 28.92 | 28.6691 | 516 |
| 1722033300 | 28.6898 | 0.44 | 1.55 | 28.43 | 28.73 | 28.43 | 2019 |
| 1721946900 | 28.2516 | -0.41 | -1.43 | 28.59 | 28.6042 | 28.2516 | 1070 |
| 1721860500 | 28.6616 | -0.8 | -2.72 | 29.08 | 29.08 | 28.6616 | 1538 |
| 1721774100 | 29.4629 | 0.29 | 1.00 | 29.67 | 29.67 | 29.4629 | 337 |
| 1721687700 | 29.17 | 0.27 | 0.94 | 29.24 | 29.24 | 29.17 | 202 |
| 1721428500 | 28.8983 | -0.17 | -0.59 | 29.05 | 29.12 | 28.8983 | 1576 |
| 1721342100 | 29.07 | -0.27 | -0.93 | 29.46 | 29.46 | 29.07 | 504 |
| 1721255700 | 29.3431 | -0.65 | -2.15 | 29.35 | 29.35 | 29.3431 | 345 |
| 1721169300 | 29.9882 | 0.14 | 0.47 | 30.11 | 30.11 | 29.85 | 704 |
| 1721082900 | 29.8491 | 0.09 | 0.31 | 29.88 | 29.88 | 29.8491 | 33 |
| 1720823700 | 29.7555 | 0.15 | 0.50 | 29.59 | 29.89 | 29.59 | 1312 |
| 1720737300 | 29.6085 | -0.4 | -1.34 | 30.08 | 30.08 | 29.6085 | 1211 |
| 1720650900 | 30.01 | 0.32 | 1.07 | 29.8 | 30.01 | 29.8 | 776 |
| 1720564500 | 29.6936 | 0.03 | 0.10 | 29.74 | 29.74 | 29.68 | 1023 |
| 1720478100 | 29.6631 | -0.02 | -0.05 | 29.79 | 29.79 | 29.65 | 1072 |
| 1720218900 | 29.6794 | 0.27 | 0.91 | 29.47 | 29.6794 | 29.47 | 1599 |
| 1720040640 | 29.4128 | 0.16 | 0.53 | 29.4128 | 29.4128 | 29.4128 | 4 |
| 1719959700 | 29.2574 | 0.22 | 0.75 | 29.1599 | 29.2574 | 29.04 | 813 |
| 1719873300 | 29.0387 | 0.04 | 0.15 | 29.14 | 29.14 | 28.97 | 12213 |
| 1719614100 | 28.9959 | -0.13 | -0.46 | 29 | 29 | 28.9959 | 261 |
| 1719527700 | 29.13 | -0.05 | -0.16 | 29.18 | 29.18 | 29.13 | 3 |
| 1719441300 | 29.1781 | -0.04 | -0.15 | 29.18 | 29.18 | 29.13 | 127 |
| 1719354900 | 29.2219 | 0.23 | 0.79 | 29.14 | 29.2219 | 29.14 | 323 |
| 1719268500 | 28.9933 | -0.18 | -0.63 | 29.17 | 29.17 | 28.9933 | 181 |
| 1719009300 | 29.1765 | -0.03 | -0.10 | 29.18 | 29.18 | 29.17 | 495 |
| 1718922900 | 29.2063 | -0.1 | -0.34 | 29.38 | 29.38 | 29.2063 | 342 |
| 1718750100 | 29.305 | 0.13 | 0.45 | 29.24 | 29.305 | 29.24 | 560 |
| 1718663700 | 29.1746 | 0.31 | 1.08 | 28.89 | 29.1746 | 28.89 | 85 |
| 1718404500 | 28.8615 | -0.05 | -0.16 | 28.78 | 28.87 | 28.68 | 425 |
| 1718318100 | 28.9067 | -0.05 | -0.17 | 28.84 | 28.91 | 28.84 | 699 |
| 1718231700 | 28.9557 | 0.35 | 1.21 | 28.9557 | 28.9557 | 28.9557 | 4 |
| 1718145300 | 28.6103 | 0.03 | 0.11 | 28.6103 | 28.6103 | 28.6103 | 228 |
| 1718058900 | 28.58 | 0.21 | 0.75 | 28.4 | 28.58 | 28.32 | 561 |
| 1717799700 | 28.3679 | -0 | -0.01 | 28.3679 | 28.3679 | 28.3679 | 9 |
| 1717713300 | 28.37 | -0.03 | -0.09 | 28.49 | 28.49 | 28.3605 | 763 |
| 1717626900 | 28.395 | 0.45 | 1.60 | 28.12 | 28.395 | 28.12 | 44 |
| 1717540500 | 27.9484 | 0.1 | 0.38 | 27.86 | 27.9484 | 27.82 | 706 |
| 1717454100 | 27.8439 | 0.1 | 0.34 | 27.89 | 27.89 | 27.8439 | 295 |
| 1717194900 | 27.7486 | 0.07 | 0.24 | 27.71 | 27.7486 | 27.57 | 368 |
| 1717108500 | 27.6829 | -0.22 | -0.79 | 27.81 | 27.81 | 27.6829 | 915 |
| 1717022100 | 27.9032 | -0.19 | -0.66 | 27.88 | 28 | 27.88 | 14 |
| 1716935700 | 28.0898 | -0.06 | -0.22 | 28.23 | 28.23 | 28.0898 | 236 |
| 1716590100 | 28.1506 | 0.19 | 0.66 | 28.1506 | 28.1506 | 28.1506 | 39 |
| 1716503700 | 27.965 | -0.19 | -0.69 | 28.42 | 28.42 | 27.9399 | 696 |
| 1716417300 | 28.1599 | -0.03 | -0.12 | 28.2 | 28.2 | 28.06 | 1594 |
| 1716330900 | 28.1931 | 0.09 | 0.33 | 28.1931 | 28.1931 | 28.1931 | 117 |
| 1716244500 | 28.0992 | 0.11 | 0.40 | 28 | 28.15 | 28 | 102 |
| 1715985300 | 27.9863 | -0 | -0.02 | 27.9863 | 27.9863 | 27.9863 | 76 |
| 1715898900 | 27.9906 | -0.04 | -0.16 | 27.9906 | 27.9906 | 27.9906 | 11 |
| 1715812500 | 28.035 | 0.46 | 1.65 | 27.73 | 28.035 | 27.73 | 190 |
| 1715726100 | 27.58 | 0.19 | 0.71 | 27.39 | 27.58 | 27.39 | 495 |
| 1715639700 | 27.3854 | -0.12 | -0.45 | 27.55 | 27.55 | 27.3854 | 104 |
| 1715380500 | 27.51 | 0.16 | 0.57 | 27.51 | 27.51 | 27.51 | 79 |
| 1715294100 | 27.355 | 0.17 | 0.62 | 27.355 | 27.355 | 27.355 | 3 |
| 1715207700 | 27.1856 | -0 | -0.02 | 27.1856 | 27.1856 | 27.1856 | 7 |
| 1715121300 | 27.19 | 0.09 | 0.32 | 27.14 | 27.23 | 27.14 | 292 |
| 1715034900 | 27.1041 | 0.31 | 1.17 | 26.89 | 27.1041 | 26.89 | 36 |
| 1714775700 | 26.79 | 0.34 | 1.27 | 26.75 | 26.82 | 26.75 | 276 |
| 1714689300 | 26.4541 | 0.27 | 1.02 | 26.45 | 26.4541 | 26.45 | 7 |
| 1714602900 | 26.1872 | -0 | -0.01 | 26.54 | 26.54 | 26.1872 | 395 |
| 1714516500 | 26.1891 | -0.38 | -1.42 | 26.31 | 26.3312 | 26.1891 | 459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
