Canada markets closed

Guru Favorite Stocks ETF (GFGF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
28.10+0.11 (+0.40%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202428.1028.1028.1028.1028.10100
May 17, 202427.9927.9927.9927.9927.99100
May 16, 202427.9927.9927.9927.9927.99100
May 15, 202427.7828.0327.7828.0328.03200
May 14, 202427.3927.5827.3927.5827.58500
May 13, 202427.3927.3927.3927.3927.39100
May 10, 202427.5127.5127.5127.5127.51100
May 09, 202427.3527.3527.3527.3527.35100
May 08, 202427.1927.1927.1927.1927.19100
May 07, 202427.2327.2327.1927.1927.19300
May 06, 202427.1027.1027.1027.1027.10100
May 03, 202426.7926.7926.7926.7926.79300
May 02, 202426.4526.4526.4526.4526.45100
May 01, 202426.5426.5426.1926.1926.19400
Apr 30, 202426.3126.3326.1926.1926.19500
Apr 29, 202426.5726.6126.5726.5726.57500
Apr 26, 202426.6626.6926.6626.6726.671,100
Apr 25, 202426.3126.3126.3126.3126.31100
Apr 24, 202426.4726.5226.4726.5226.52900
Apr 23, 202426.4926.5626.4926.5626.56600
Apr 22, 202426.1826.1826.0926.0926.09600
Apr 19, 202425.9125.9125.9125.9125.91100
Apr 18, 202426.1426.1426.1426.1426.14100
Apr 17, 202426.2626.2626.2626.2626.261,100
Apr 16, 202426.5726.5726.4926.4926.49200
Apr 15, 202426.4726.4726.4726.4726.47200
Apr 12, 202426.8126.8126.8126.8126.81100
Apr 11, 202427.2227.2227.2227.2227.22100
Apr 10, 202427.0827.0827.0827.0827.08200
Apr 09, 202427.3027.3027.3027.3027.30100
Apr 08, 202427.2827.2827.2827.2827.28100
Apr 05, 202427.1927.2027.1927.2027.20300
Apr 04, 202426.8326.8326.8326.8326.83100
Apr 03, 202427.1627.1627.1627.1627.16100
Apr 02, 202427.0927.1427.0327.1427.1417,400
Apr 01, 202427.4327.4327.4327.4327.43100
Mar 28, 202427.3927.4527.3727.4527.45106,100
Mar 27, 202427.4227.4227.4227.4227.42200
Mar 26, 202427.2627.2627.2627.2627.26100
Mar 25, 202427.4427.4427.3627.3627.36200
Mar 22, 202427.5827.5827.5627.5627.56200
Mar 21, 202427.7327.7327.6027.6027.60200
Mar 20, 202427.4827.4827.4827.4827.48100
Mar 19, 202427.2627.2627.2627.2627.26-
Mar 18, 202427.1127.1127.1127.1127.11100
Mar 15, 202426.9727.0326.9626.9626.9617,200
Mar 14, 202427.2027.2027.1727.1827.18900
Mar 13, 202427.1927.1927.1927.1927.19300
Mar 12, 202427.2527.2527.2527.2527.25100
Mar 11, 202426.8026.8026.8026.8026.80100
Mar 08, 202427.4427.5127.0427.0427.048,600
Mar 07, 202427.2427.2827.2427.2827.2814,000
Mar 06, 202426.9026.9026.8126.8126.812,000
Mar 05, 202426.5126.6126.5126.6126.611,100
Mar 04, 202427.0027.0526.9926.9926.9911,300
Mar 01, 202426.9826.9826.9826.9826.98200
Feb 29, 202426.6726.7826.6726.7826.787,500
Feb 28, 202426.6026.6026.5826.6026.6013,000
Feb 27, 202426.7026.7026.6826.7026.70600
Feb 26, 202426.8326.8326.7226.7226.72300
Feb 23, 202426.8826.8826.8826.8826.88100
Feb 22, 202426.8526.8526.8526.8526.85100
Feb 21, 202425.9326.1425.9326.1426.1487,000
Feb 20, 202426.2226.2226.1226.1226.12400
Feb 16, 202426.4926.5526.3526.3526.35700
Feb 15, 202426.3526.4426.3526.4426.44200
Feb 14, 202426.2526.4126.2526.4126.41100
Feb 13, 202426.1326.1726.1226.1226.12300
Feb 12, 202426.7126.7126.5826.5826.581,400
Feb 09, 202426.6526.6726.6526.6726.67100
Feb 08, 202426.3626.4226.3626.4226.421,100
Feb 07, 202426.0726.2626.0726.2426.24400
Feb 06, 202425.9525.9525.9525.9525.95200
Feb 05, 202425.8925.8925.8925.8925.89100
Feb 02, 202425.9825.9825.9825.9825.98100
Feb 01, 202425.3925.3925.3925.3925.39100
Jan 31, 202425.1625.1625.1625.1625.16100
Jan 30, 202425.6525.6525.6525.6525.65100
Jan 29, 202425.5025.7125.5025.7125.71100
Jan 26, 202425.4525.4525.4525.4525.45100
Jan 25, 202425.4025.4225.4025.4225.42800
Jan 24, 202425.5725.5725.4025.4025.402,300
Jan 23, 202425.2325.3825.2325.3825.38500
Jan 22, 202425.2825.3225.2525.3225.32600
Jan 19, 202425.0025.1525.0025.1525.15700
Jan 18, 202424.8024.8024.8024.8024.80100
Jan 17, 202424.5824.5824.5824.5824.58100
Jan 16, 202424.5324.5524.5324.5524.55200
Jan 12, 202424.7724.7724.7724.7724.77100
Jan 11, 202424.7124.7124.7124.7124.71100
Jan 10, 202424.5524.7724.5524.7724.77300
Jan 09, 202424.5124.5724.5124.5724.57400
Jan 08, 202424.5624.5624.5624.5624.56100
Jan 05, 202424.2124.2124.2124.2124.21100
Jan 04, 202424.1424.1424.1424.1424.14100
Jan 03, 202424.1824.1824.1824.1824.18100
Jan 02, 202424.6124.6124.6124.6124.61100
Dec 29, 202325.0125.0124.8824.9224.923,400
Dec 28, 202325.0525.0525.0525.0525.05100
Dec 27, 202324.9225.0424.9225.0425.041,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...