Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Guru Favorite Stocks ETF (GFGF)

29.90
-0.05
(-0.16%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202529.9029.9029.9029.9029.90100
Apr 28, 202529.9529.9529.9529.9529.95100
Apr 25, 202529.9229.9229.9229.9229.92100
Apr 24, 202529.9629.9629.9629.9629.96100
Apr 23, 202529.4029.4029.4029.4029.40100
Apr 22, 202529.0729.0729.0729.0729.07100
Apr 21, 202528.4028.4028.4028.4028.40100
Apr 17, 202529.0129.0129.0129.0129.01100
Apr 16, 202529.3329.3329.3329.3329.33100
Apr 15, 202530.0030.0029.9829.9829.98600
Apr 14, 202530.1830.1829.9430.0130.011,200
Apr 11, 202529.4929.9029.3929.9029.90300
Apr 10, 202529.4929.4929.3529.3529.35400
Apr 9, 202528.7530.0928.7530.0930.09400
Apr 8, 202529.1029.1027.8527.8527.851,100
Apr 7, 202528.9128.9127.9128.1128.112,600
Apr 4, 202529.0429.0428.2228.2228.22700
Apr 3, 202529.9430.0229.8029.8029.8012,100
Apr 2, 202530.5530.8730.5530.8730.87300
Apr 1, 202530.3930.7130.3930.6930.691,000
Mar 31, 202530.0930.6030.0930.5830.585,500
Mar 28, 202530.5430.5430.3230.3230.32200
Mar 27, 202530.9430.9430.9430.9430.94100
Mar 26, 202531.0431.0430.9831.0031.00300
Mar 25, 202531.2431.2431.2431.2431.24100
Mar 24, 202531.1131.1131.1131.1131.11100
Mar 21, 202530.7330.7330.7330.7330.73100
Mar 20, 202530.8330.8330.7830.7830.78100
Mar 19, 202530.5730.7030.5730.7030.70100
Mar 18, 202530.4030.4530.4030.4530.45200
Mar 17, 202530.5030.7030.5030.7030.701,600
Mar 14, 202530.2030.4930.2030.4930.49100
Mar 13, 202530.1930.1929.9529.9529.951,000
Mar 12, 202530.1330.2230.1330.2230.22200
Mar 11, 202530.0230.2330.0230.1430.141,100
Mar 10, 202530.5630.5630.2830.2830.28200
Mar 7, 202530.6831.0430.6831.0431.04800
Mar 6, 202531.2631.2631.0531.0531.05100
Mar 5, 202531.1531.5131.1531.4531.45400
Mar 4, 202530.9431.1530.9431.1531.15400
Mar 3, 202531.7531.7531.3431.4331.43700
Feb 28, 202531.3631.8731.3631.8731.87600
Feb 27, 202531.7831.7831.3831.3831.38200
Feb 26, 202531.7531.7531.7531.7531.75100
Feb 25, 202531.8331.8331.7031.7031.70400
Feb 24, 202532.0732.0731.8331.8331.831,400
Feb 21, 202531.9731.9731.9731.9731.97200
Feb 20, 202532.6332.6332.4132.4132.41900
Feb 19, 202532.5732.7332.5732.7332.73300
Feb 18, 202532.6432.6432.5432.6232.623,500
Feb 14, 202532.6632.6632.6632.6632.66200
Feb 13, 202532.4232.5532.4232.5532.553,000
Feb 12, 202532.1032.2832.1032.2732.27300
Feb 11, 202532.4832.4832.4832.4832.48300
Feb 10, 202532.4732.5232.4132.4832.481,700
Feb 7, 202532.3332.3332.3132.3132.312,600
Feb 6, 202532.6532.6632.5032.6632.666,000
Feb 5, 202532.4732.4732.4732.4732.47100
Feb 4, 202532.2832.2832.2832.2832.28100
Feb 3, 202532.0532.4432.0532.4232.421,400
Jan 31, 202532.9433.0332.6532.6532.651,000
Jan 30, 202532.7032.8432.6132.8032.806,100
Jan 29, 202532.6632.6632.5032.5032.501,400
Jan 28, 202532.6732.8032.6732.8032.801,700
Jan 27, 202532.3532.3532.1832.3432.3421,800
Jan 24, 202532.9933.0432.8932.9132.912,700
Jan 23, 202532.9533.0032.9533.0033.002,400
Jan 22, 202532.9632.9632.9232.9232.9230,300
Jan 21, 202532.5432.6932.5432.6932.69200
Jan 17, 202532.4032.4032.4032.4032.40100
Jan 16, 202532.1932.1932.1032.1632.16900
Jan 15, 202532.0632.0732.0632.0632.06600
Jan 14, 202531.3331.3531.1731.3531.35400
Jan 13, 202530.9231.1830.9231.1531.151,300
Jan 10, 202531.3431.3431.3431.3431.34200
Jan 8, 202531.7031.7631.6831.7631.76800
Jan 7, 202532.3732.3731.7631.7631.76500
Jan 6, 202532.2532.3032.1532.1532.151,200
Jan 3, 202531.6931.8831.6931.8831.88800
Jan 2, 202531.5931.5931.2831.4231.421,200
Dec 31, 202431.4631.5631.4031.4031.401,000
Dec 30, 2024 0.032 Dividend
Dec 30, 202431.5231.7431.4831.6431.641,000
Dec 27, 202431.7931.9531.7631.9531.92400
Dec 26, 202432.3732.3732.3632.3632.33300
Dec 24, 202432.1232.3732.1232.3732.34800
Dec 23, 202431.8332.0831.7332.0832.051,500
Dec 20, 202431.3631.9131.3631.7531.725,800
Dec 19, 202431.7831.7831.4831.4831.452,700
Dec 18, 202432.2632.4731.3631.3631.33500
Dec 17, 202432.2432.2432.2032.2032.171,000
Dec 16, 202432.4832.4832.4632.4832.453,300
Dec 13, 202432.2732.2732.2732.2732.24100
Dec 12, 202432.4832.4832.4832.4832.45100
Dec 11, 202432.5632.5632.5632.5632.53100
Dec 10, 202432.2832.2832.2832.2832.24100
Dec 9, 202432.2832.2832.2832.2832.25100
Dec 6, 202432.5232.5232.5232.5232.49100
Dec 5, 202432.5932.5932.5932.5932.56100
Dec 4, 202432.4532.6232.4332.6232.591,300
Dec 3, 202432.5332.5332.4332.5232.491,100
Dec 2, 202432.4832.4832.4832.4832.45100
Nov 29, 202432.2232.3232.2232.3032.27200
Nov 27, 202432.2732.3232.1832.1832.15300
Nov 26, 202432.0032.2032.0032.2032.17800
Nov 25, 202431.9431.9631.9031.9631.93500
Nov 22, 202431.8931.8931.8931.8931.86100
Nov 21, 202431.5731.8231.5731.8231.79200
Nov 20, 202431.5231.6531.5231.6531.62300
Nov 19, 202431.4631.7631.4631.7631.73100
Nov 18, 202431.3831.5031.3831.5031.47300
Nov 15, 202431.4231.4231.4231.4231.39100
Nov 14, 202432.0132.0132.0132.0131.98400
Nov 13, 202432.1032.2432.1032.1132.08400
Nov 12, 202432.3032.3032.2732.2732.24200
Nov 11, 202432.3032.3332.2732.2732.24500
Nov 8, 202432.2832.2832.2832.2832.25100
Nov 7, 202432.0232.0231.9832.0231.99400
Nov 6, 202431.8831.9631.8831.9631.93100
Nov 5, 202430.8230.9330.8230.9330.901,100
Nov 4, 202430.5430.5430.5230.5230.49200
Nov 1, 202430.5830.5830.5830.5830.55100
Oct 31, 202430.5830.5830.4330.4330.40100
Oct 30, 202431.1831.1831.1131.1131.085,800
Oct 29, 202431.0231.0231.0231.0230.99100
Oct 28, 202430.8330.8330.8330.8330.80100
Oct 25, 202430.8130.8130.8130.8130.78100
Oct 24, 202430.7830.7830.7830.7830.75100
Oct 23, 202430.8830.8830.8830.8830.85100
Oct 22, 202431.0331.0331.0331.0331.00100
Oct 21, 202431.1731.1731.1731.1731.14100
Oct 18, 202431.1331.1731.1331.1731.14400
Oct 17, 202431.0831.0831.0831.0831.05100
Oct 16, 202430.9230.9230.9230.9230.89100
Oct 15, 202430.9530.9530.7430.7430.71400
Oct 14, 202431.0631.0631.0631.0631.03200
Oct 11, 202430.7230.7930.7230.7930.76100
Oct 10, 202430.5130.5130.4730.4730.44300
Oct 9, 202430.5030.5730.4530.5730.541,300
Oct 8, 202430.3730.3730.3730.3730.34100
Oct 7, 202430.0030.0030.0030.0029.97100
Oct 4, 202430.3230.3230.3230.3230.29100
Oct 3, 202429.9830.0729.9830.0730.04200
Oct 2, 202430.0930.1130.0930.1130.08300
Oct 1, 202430.1130.1130.1130.1130.08100
Sep 30, 202430.0030.2130.0030.2130.18200
Sep 27, 202430.1330.1330.1030.1030.07200
Sep 26, 202430.2830.2830.1230.1230.09500
Sep 25, 202430.0730.0730.0730.0730.04100
Sep 24, 202430.0430.0430.0430.0430.01100
Sep 23, 202430.1630.1630.1630.1630.13100
Sep 20, 202430.0730.0730.0730.0730.04100
Sep 19, 202430.3030.3030.1530.1530.12300
Sep 18, 202429.8329.8329.7829.7829.75200
Sep 17, 202430.0930.0929.9229.9229.89800
Sep 16, 202429.8529.9229.8529.9229.891,700
Sep 13, 202429.7829.7929.7529.7929.761,300
Sep 12, 202429.4929.7029.4929.7029.671,000
Sep 11, 202429.4029.4029.4029.4029.37100
Sep 10, 202428.9829.0628.9829.0529.021,700
Sep 9, 202429.0629.0928.9628.9628.931,400
Sep 6, 202428.6728.6728.6728.6728.64100
Sep 5, 202428.9929.0228.9829.0228.99800
Sep 4, 202429.1629.1729.1529.1729.141,100
Sep 3, 202429.2629.2629.2629.2629.23100
Aug 30, 202429.6729.7629.5129.7629.733,100
Aug 29, 202429.6229.8229.4929.5829.5529,900
Aug 28, 202429.6029.6129.3329.5129.486,700
Aug 27, 202429.3729.6229.3629.5529.524,100
Aug 26, 202429.6229.6229.5029.5029.47400
Aug 23, 202429.5129.5129.5129.5129.48100
Aug 22, 202429.3629.3729.3529.3529.32300
Aug 21, 202429.4929.4929.4929.4929.46200
Aug 20, 202429.4629.5329.4329.5029.473,100
Aug 19, 202429.4329.4329.4329.4329.40100
Aug 16, 202429.1929.2929.1929.2829.26800
Aug 15, 202429.0829.2229.0829.1629.13700
Aug 14, 202428.7828.8228.7728.8228.79300
Aug 13, 202428.5328.6728.5328.6728.651,600
Aug 12, 202428.3528.3528.2128.2128.181,300
Aug 9, 202428.2728.2728.2728.2728.24100
Aug 8, 202427.9228.0427.9228.0428.01200
Aug 7, 202427.7427.7427.5327.5327.501,100
Aug 6, 202427.4627.8327.4627.7427.71300
Aug 5, 202427.0827.5827.0827.3327.30500
Aug 2, 202428.2428.2428.2428.2428.21100
Aug 1, 202428.9629.0028.8128.8128.78400
Jul 31, 202429.1729.1729.1329.1729.14700
Jul 30, 202428.7828.7828.6228.7628.73700
Jul 29, 202428.9228.9228.6728.7328.70500
Jul 26, 202428.4328.7328.4328.6928.662,000
Jul 25, 202428.5928.6028.2528.2528.221,100
Jul 24, 202429.0829.0828.6628.6628.631,500
Jul 23, 202429.6729.6729.4629.4629.43300
Jul 22, 202429.1729.4129.1729.4129.38200
Jul 19, 202429.0529.1228.9028.9028.871,600
Jul 18, 202429.4629.4629.0729.0729.04500
Jul 17, 202429.3429.3429.3429.3429.31300
Jul 16, 202430.1130.1129.8529.9929.96700
Jul 15, 202429.8529.8529.8529.8529.82100
Jul 12, 202429.8729.8929.7629.7629.731,300
Jul 11, 202429.6529.7029.6129.6129.581,300
Jul 10, 202429.8030.0129.8030.0129.98800
Jul 9, 202429.6829.6929.6829.6929.661,000
Jul 8, 202429.6529.6629.6529.6629.631,100
Jul 5, 202429.5829.6829.5829.6829.651,600
Jul 3, 202429.4129.4129.4129.4129.38100
Jul 2, 202429.1629.2629.1629.2629.23800
Jul 1, 202429.1429.1428.9729.0429.0112,200
Jun 28, 202429.0029.0029.0029.0028.97300
Jun 27, 202429.1329.1329.1329.1329.10100
Jun 26, 202429.1829.1829.1829.1829.15100
Jun 25, 202429.1429.2229.1429.2229.19300
Jun 24, 202428.9928.9928.9928.9928.96200
Jun 21, 202429.1829.1829.1829.1829.15500
Jun 20, 202429.2129.2129.2129.2129.18300
Jun 18, 202429.2829.3129.2829.3129.28600
Jun 17, 202429.1729.1729.1729.1729.15100
Jun 14, 202428.7828.8628.6828.8628.83400
Jun 13, 202428.8428.9128.8428.9128.88700
Jun 12, 202428.9628.9628.9628.9628.93100
Jun 11, 202428.6128.6128.6128.6128.58200
Jun 10, 202428.4028.5828.3228.5828.55600
Jun 7, 202428.3728.3728.3728.3728.34100
Jun 6, 202428.3728.3728.3628.3728.34800
Jun 5, 202428.4028.4028.4028.4028.37100
Jun 4, 202427.9527.9527.9527.9527.92700
Jun 3, 202427.8427.8427.8427.8427.82300
May 31, 202427.7527.7527.7527.7527.72400
May 30, 202427.8127.8127.6827.6827.66900
May 29, 202427.9027.9027.9027.9027.88100
May 28, 202428.1028.1128.0928.0928.06200
May 24, 202428.1528.1528.1528.1528.12100
May 23, 202428.4228.4227.9427.9727.94700
May 22, 202428.2028.2028.0628.1628.131,600
May 21, 202428.1928.1928.1928.1928.16100
May 20, 202428.1028.1028.1028.1028.07100
May 17, 202427.9927.9927.9927.9927.96100
May 16, 202427.9927.9927.9927.9927.96100
May 15, 202427.7828.0327.7828.0328.01200
May 14, 202427.3927.5827.3927.5827.55500
May 13, 202427.3927.3927.3927.3927.36100
May 10, 202427.5127.5127.5127.5127.48100
May 9, 202427.3527.3527.3527.3527.33100
May 8, 202427.1927.1927.1927.1927.16100
May 7, 202427.2327.2327.1927.1927.16300
May 6, 202427.1027.1027.1027.1027.08100
May 3, 202426.7926.7926.7926.7926.76300
May 2, 202426.4526.4526.4526.4526.43100
May 1, 202426.5426.5426.1926.1926.16400
Apr 30, 202426.3126.3326.1926.1926.16500

Related Tickers