S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Guru Favorite Stocks ETF (GFGF)
Guru Favorite Stocks ETF (GFGF) Historical

GFGF Guru Favorite Stocks ETF

27.9484

0.00 (0.00%)

Pre Market

Last Updated: 03:05:31

Delayed by 15 minutes

GFGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	27.9484	0.10	0.38%	27.86	27.9484	27.82	706
Jun 03 2024	27.8439	0.10	0.34%	27.89	27.89	27.8439	295
May 31 2024	27.7486	0.07	0.24%	27.71	27.7486	27.57	368
May 30 2024	27.6829	-0.22	-0.79%	27.81	27.81	27.6829	915
May 29 2024	27.9032	-0.19	-0.66%	27.88	28.00	27.88	14
May 28 2024	28.0898	-0.06	-0.22%	28.23	28.23	28.0898	236
May 24 2024	28.1506	0.19	0.66%	28.1506	28.1506	28.1506	39
May 23 2024	27.965	-0.19	-0.69%	28.42	28.42	27.9399	696
May 22 2024	28.1599	-0.03	-0.12%	28.20	28.20	28.06	1,594
May 21 2024	28.1931	0.09	0.33%	28.1931	28.1931	28.1931	117
May 20 2024	28.0992	0.11	0.40%	28.00	28.15	28.00	102
May 17 2024	27.9863	0.00	-0.02%	27.9863	27.9863	27.9863	76
May 16 2024	27.9906	-0.04	-0.16%	27.9906	27.9906	27.9906	11
May 15 2024	28.035	0.46	1.65%	27.73	28.035	27.73	190
May 14 2024	27.58	0.19	0.71%	27.39	27.58	27.39	495
May 13 2024	27.3854	-0.12	-0.45%	27.55	27.55	27.3854	104
May 10 2024	27.51	0.16	0.57%	27.51	27.51	27.51	79
May 09 2024	27.355	0.17	0.62%	27.355	27.355	27.355	3
May 08 2024	27.1856	0.00	-0.02%	27.1856	27.1856	27.1856	7
May 07 2024	27.19	0.09	0.32%	27.14	27.23	27.14	292
May 06 2024	27.1041	0.31	1.17%	26.89	27.1041	26.89	36
May 03 2024	26.79	0.34	1.27%	26.75	26.82	26.75	276
May 02 2024	26.4541	0.27	1.02%	26.45	26.4541	26.45	7
May 01 2024	26.1872	0.00	-0.01%	26.54	26.54	26.1872	395
Apr 30 2024	26.1891	-0.38	-1.42%	26.31	26.3312	26.1891	459
Apr 29 2024	26.5661	-0.11	-0.41%	26.62	26.62	26.52	482
Apr 26 2024	26.675	0.37	1.40%	26.6637	26.69	26.65	1,140
Apr 25 2024	26.307	-0.21	-0.80%	26.30	26.307	26.30	13
Apr 24 2024	26.5185	-0.04	-0.16%	26.47	26.5185	26.47	855
Apr 23 2024	26.56	0.47	1.81%	26.36	26.56	26.36	628
Apr 22 2024	26.0875	0.18	0.69%	26.00	26.18	26.00	574
Apr 19 2024	25.91	-0.23	-0.89%	26.18	26.18	25.91	50
Apr 18 2024	26.1426	-0.12	-0.45%	26.1426	26.1426	26.1426	4
Apr 17 2024	26.26	-0.23	-0.87%	26.56	26.56	26.26	975
Apr 16 2024	26.4917	0.02	0.09%	26.5701	26.5701	26.49	225
Apr 15 2024	26.4688	-0.34	-1.27%	27.11	27.11	26.4688	160
Apr 12 2024	26.8082	-0.41	-1.52%	26.8082	26.8082	26.8082	71
Apr 11 2024	27.2227	0.15	0.54%	27.06	27.2227	27.06	11
Apr 10 2024	27.0769	-0.22	-0.80%	27.14	27.14	27.0769	147
Apr 09 2024	27.2965	0.01	0.04%	27.2965	27.2965	27.2965	35
Apr 08 2024	27.285	0.08	0.31%	27.34	27.34	27.285	12
Apr 05 2024	27.202	0.37	1.38%	27.1901	27.202	27.1901	310
Apr 04 2024	26.8323	-0.33	-1.21%	26.8323	26.8323	26.8323	2
Apr 03 2024	27.1603	0.02	0.07%	27.13	27.1603	27.13	3
Apr 02 2024	27.1417	-0.29	-1.06%	27.07	27.1417	27.03	17,124
Apr 01 2024	27.4311	-0.02	-0.07%	27.49	27.49	27.4311	110
Mar 28 2024	27.4499	0.02	0.09%	27.39	27.4499	27.37	106,145
Mar 27 2024	27.425	0.16	0.61%	27.425	27.425	27.425	208
Mar 26 2024	27.26	-0.10	-0.37%	27.36	27.36	27.26	62
Mar 25 2024	27.36	-0.20	-0.71%	27.51	27.51	27.36	198
Mar 22 2024	27.5567	-0.04	-0.16%	27.57	27.5797	27.5567	214
Mar 21 2024	27.60	0.12	0.43%	27.73	27.73	27.60	245
Mar 20 2024	27.4806	0.22	0.80%	27.26	27.4806	27.26	47
Mar 19 2024	27.2634	0.15	0.55%	27.2634	27.2634	27.2634	0
Mar 18 2024	27.1131	0.15	0.55%	27.30	27.30	27.1131	108
Mar 15 2024	26.9638	-0.21	-0.78%	26.97	27.03	26.9638	17,239
Mar 14 2024	27.1763	-0.01	-0.03%	27.20	27.20	27.17	873
Mar 13 2024	27.1855	-0.07	-0.25%	27.26	27.26	27.1855	272
Mar 12 2024	27.2528	0.46	1.70%	26.93	27.2528	26.93	74
Mar 11 2024	26.7961	-0.24	-0.90%	26.95	26.95	26.7961	123
Mar 08 2024	27.04	-0.24	-0.88%	27.39	27.51	27.04	8,600
Mar 07 2024	27.28	0.47	1.76%	27.2401	27.28	27.24	14,002

Guru Favorite Stocks ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions