Guru Favorite Stocks ETF Historical Data - GFGF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.58428390368	31.56	32.07	30.92	622	31.41676317	SP
4	0.39	1.23144932112	31.67	32.37	30.92	1211	31.72475773	SP
12	1.16	3.75404530744	30.9	32.66	30.4274	710	31.76187221	SP
26	1.95	6.4762537363	30.11	32.66	27.08	945	30.2014935	SP
52	7.53	30.697105585	24.53	32.66	24.49	1820	27.88166571	SP
156	7.52	30.6438467808	24.54	32.66	17.96	2213	23.0380755	SP
260	6.91	27.4751491054	25.15	32.66	17.96	3939	23.91110783	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736984100	32.06	0.71	2.26	32.06	32.07	32.06	610
1736897700	31.35	0.2	0.64	31.33	31.35	31.17	384
1736811300	31.15	-0.19	-0.61	30.92	31.18	30.92	1327
1736552100	31.34	-0.42	-1.32	31.3	31.34	31.3	164
1736379300	31.76	0	0.00	31.7	31.81	31.68	816
1736292900	31.76	-0.39	-1.20	31.94	31.94	31.69	363
1736206500	32.145	0.26	0.82	32.25	32.299999	32.145	1169
1735947300	31.8826	0.47	1.49	31.69	31.89	31.69	791
1735860900	31.4159	0.02	0.05	31.59	31.59	31.2791	1194
1735688100	31.4	-0.24	-0.75	31.73	31.73	31.4	1019
1735601700	31.6363	-0.32	-0.99	31.52	31.735	31.48	1042
1735342500	31.9533	-0.41	-1.26	31.79	31.9533	31.765	403
1735256100	32.36	-0.01	-0.03	32.259999	32.368899	32.259999	297
1735077840	32.369999	0.29	0.90	32.119999	32.369999	32.119999	839
1734996900	32.08	0.33	1.03	31.83	32.08	31.73	1532
1734737700	31.7539	0.27	0.87	31.36	31.91	31.36	5774
1734651300	31.48	0.12	0.38	31.78	31.78	31.48	2668
1734564900	31.36	-0.84	-2.61	32.259999	32.47	31.36	458
1734478500	32.2	-0.28	-0.86	32.24	32.24	32.2	992
1734392100	32.479999	0.21	0.65	32.479999	32.49	32.459899	3268
1734132900	32.27	-0.21	-0.65	32.27	32.27	32.27	32
1734046500	32.479999	-0.08	-0.25	32.479999	32.479999	32.479999	6
1733960100	32.56	0.29	0.88	32.659999	32.659999	32.56	9
1733873700	32.275	-0	-0.01	32.275	32.275	32.275	71
1733787300	32.2794	-0.24	-0.74	32.33	32.33	32.2794	44
1733528100	32.52	-0.07	-0.21	32.63	32.63	32.52	11
1733441700	32.59	-0.03	-0.09	32.59	32.59	32.59	25
1733355300	32.619999	0.1	0.31	32.57	32.619999	32.57	469
1733268900	32.52	0.04	0.12	32.4283	32.52	32.4283	1008
1733182500	32.479999	0.18	0.56	32.479999	32.479999	32.479999	120
1732917840	32.299999	0.12	0.38	32.319899	32.319899	32.299999	41
1732750500	32.1789	-0.02	-0.07	32.27	32.27	32.1789	197
1732664100	32.2	0.24	0.75	32	32.2	32	662
1732577700	31.96	0.07	0.22	32	32	31.8966	467
1732318500	31.89	0.07	0.23	31.89	31.89	31.89	93
1732232100	31.8174	0.17	0.52	31.566	31.8174	31.566	204
1732145700	31.652	-0.11	-0.34	31.52	31.68	31.52	314
1732059300	31.76	0.26	0.83	31.46	31.76	31.46	3
1731972900	31.5	0.08	0.25	31.45	31.5	31.45	21
1731713700	31.42	-0.59	-1.84	31.42	31.42	31.42	3
1731627300	32.009999	-0.1	-0.31	32.2	32.2	32.009999	406
1731540900	32.11	-0.16	-0.50	32.1	32.241039	32.1	322
1731454500	32.27	-0	-0.01	32.299999	32.299999	32.27	233
1731368100	32.273699	-0.01	-0.02	32.299999	32.33	32.273699	450
1731108900	32.28	0.26	0.81	32.08	32.299999	32.08	104
1731022500	32.02	0.06	0.19	32.02	32.15	31.976	404
1730936100	31.96	1.03	3.33	31.88	31.96	31.88	109
1730849700	30.93	0.41	1.34	30.82	30.93	30.82	1085
1730763300	30.52	-0.06	-0.18	30.59	30.59	30.52	181
1730500500	30.5761	0.15	0.49	30.5761	30.5761	30.5761	131
1730414100	30.4274	-0.68	-2.19	30.58	30.58	30.4274	116
1730327700	31.11	0.09	0.29	31.18	31.18	31.11	5837
1730241300	31.02	0.19	0.61	31.02	31.02	31.02	8
1730154900	30.8308	0.02	0.05	30.88	30.9	30.8308	39
1729895700	30.8141	0.03	0.11	30.86	30.86	30.8141	79
1729809300	30.78	-0.1	-0.32	30.9	30.9	30.78	4
1729722900	30.88	-0.15	-0.48	30.88	30.88	30.88	6
1729636500	31.03	-0.14	-0.45	31.16	31.16	31.03	90
1729550100	31.1717	-0	-0.01	31.16	31.1717	31.16	71
1729290900	31.1735	0.09	0.30	31.08	31.1735	31.08	364
1729204500	31.08	0.16	0.52	31.13	31.13	31.07	37
1729118100	30.92	0.18	0.59	30.73	30.92	30.73	56

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guru Favorite Stocks ETF (GFGF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guru Favorite Stocks ETF (GFGF) Historical

Guru Favorite Stocks ETF (GFGF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free