Guru Favorite Stocks ETF

GFGF
🏛️ usa →
33.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.01 25.01 24.88 24.92 0.0M
2023-12-28 25.05 25.05 25.05 25.05 0.0M
2023-12-27 24.92 25.04 24.92 25.04 0.0M
2023-12-26 24.99 25.01 24.99 25.01 0.0M
2023-12-22 24.82 24.86 24.82 24.86 0.0M
2023-12-21 24.58 24.77 24.58 24.77 0.0M
2023-12-20 24.74 24.75 24.36 24.36 0.0M
2023-12-19 24.68 24.71 24.67 24.71 0.0M
2023-12-18 24.56 24.65 24.56 24.65 0.0M
2023-12-15 24.38 24.40 24.34 24.34 0.0M
2023-12-14 24.23 24.39 24.23 24.35 0.0M
2023-12-13 24.23 24.41 24.15 24.41 0.0M
2023-12-12 23.99 24.21 23.99 24.21 0.0M
2023-12-11 23.87 23.99 23.87 23.99 0.0M
2023-12-08 23.77 23.77 23.75 23.75 0.0M
2023-12-07 23.70 23.70 23.70 23.70 0.0M
2023-12-06 23.52 23.52 23.49 23.49 0.0M
2023-12-05 23.50 23.55 23.50 23.54 0.0M
2023-12-04 23.50 23.55 23.43 23.54 0.0M
2023-12-01 23.75 23.87 23.75 23.87 0.0M
2023-11-30 23.55 23.71 23.55 23.71 0.0M
2023-11-29 23.51 23.51 23.51 23.51 0.0M
2023-11-28 23.54 23.54 23.54 23.54 0.0M
2023-11-27 23.51 23.66 23.51 23.55 0.0M
2023-11-22 23.70 23.70 23.66 23.66 0.0M
2023-11-21 23.47 23.47 23.47 23.47 0.0M
2023-11-20 23.36 23.51 23.36 23.51 0.0M
2023-11-17 23.19 23.19 23.19 23.19 0.0M
2023-11-16 23.28 23.28 23.28 23.28 0.0M
2023-11-15 23.07 23.07 23.07 23.07 0.0M
2023-11-14 23.00 23.06 23.00 23.06 0.0M
2023-11-13 22.66 22.66 22.66 22.66 0.0M
2023-11-10 22.50 22.66 22.50 22.66 0.0M
2023-11-09 22.14 22.14 22.14 22.14 0.0M
2023-11-08 22.30 22.30 22.30 22.30 0.0M
2023-11-07 22.36 22.36 22.36 22.36 0.0M
2023-11-06 22.10 22.10 22.10 22.10 0.0M
2023-11-03 22.10 22.10 22.03 22.03 0.0M
2023-11-02 21.87 21.87 21.87 21.87 0.0M
2023-11-01 21.35 21.35 21.35 21.35 0.0M
2023-10-31 21.16 21.16 21.16 21.16 0.0M
2023-10-30 20.85 20.87 20.85 20.87 0.0M
2023-10-27 20.77 20.79 20.63 20.69 0.0M
2023-10-26 20.85 20.85 20.62 20.62 0.0M
2023-10-25 21.49 21.49 21.19 21.19 0.0M
2023-10-24 21.54 21.54 21.54 21.54 0.0M
2023-10-23 21.44 21.44 21.44 21.44 0.0M
2023-10-20 21.41 21.41 21.41 21.41 0.0M
2023-10-19 21.77 21.77 21.77 21.77 0.0M
2023-10-17 22.31 22.31 22.31 22.31 0.0M
2023-10-16 22.38 22.38 22.38 22.38 0.0M
2023-10-13 21.96 21.96 21.96 21.96 0.0M
2023-10-12 22.17 22.17 22.17 22.17 0.0M
2023-10-10 22.30 22.30 22.30 22.30 0.0M
2023-10-09 22.06 22.06 22.06 22.06 0.0M
2023-10-06 21.99 21.99 21.99 21.99 0.0M
2023-10-05 21.60 21.60 21.60 21.60 0.0M
2023-10-04 21.53 21.74 21.53 21.74 0.0M
2023-10-03 21.75 21.75 21.38 21.38 0.0M
2023-10-02 21.73 21.91 21.73 21.91 0.0M
2023-09-29 21.76 21.76 21.76 21.76 0.0M
2023-09-28 21.70 21.70 21.70 21.70 0.0M
2023-09-27 21.74 21.74 21.74 21.74 0.0M
2023-09-26 21.61 21.61 21.61 21.61 0.0M
2023-09-25 22.05 22.05 22.05 22.05 0.0M
2023-09-22 22.00 22.00 21.97 21.97 0.0M
2023-09-21 21.92 21.92 21.92 21.92 0.0M
2023-09-20 22.59 22.59 22.32 22.32 0.0M
2023-09-19 22.57 22.57 22.57 22.57 0.0M
2023-09-18 22.70 22.70 22.70 22.70 0.0M
2023-09-15 22.73 22.73 22.59 22.59 0.0M
2023-09-14 23.03 23.03 23.03 23.03 0.0M
2023-09-13 22.79 22.79 22.79 22.79 0.0M
2023-09-12 22.85 22.85 22.73 22.73 0.0M
2023-09-11 23.02 23.02 23.02 23.02 0.0M
2023-09-08 22.92 22.92 22.92 22.92 0.0M
2023-09-07 22.96 22.96 22.96 22.96 0.0M
2023-09-06 23.07 23.07 23.07 23.07 0.0M
2023-09-05 23.25 23.25 23.25 23.25 0.0M
2023-09-01 23.22 23.22 23.22 23.22 0.0M
2023-08-31 23.10 23.10 23.10 23.10 0.0M
2023-08-30 23.08 23.08 23.08 23.08 0.0M
2023-08-29 22.91 22.91 22.91 22.91 0.0M
2023-08-28 22.55 22.55 22.55 22.55 0.0M
2023-08-25 22.47 22.47 22.47 22.47 0.0M
2023-08-24 22.12 22.12 22.12 22.12 0.0M
2023-08-23 22.68 22.68 22.68 22.68 0.0M
2023-08-22 22.22 22.22 22.22 22.22 0.0M
2023-08-21 22.21 22.21 22.21 22.21 0.0M
2023-08-18 22.05 22.05 22.05 22.05 0.0M
2023-08-17 22.00 22.00 22.00 22.00 0.0M
2023-08-16 22.30 22.30 22.30 22.30 0.0M
2023-08-15 22.46 22.46 22.46 22.46 0.0M
2023-08-14 22.79 22.79 22.79 22.79 0.0M
2023-08-11 22.52 22.52 22.52 22.52 0.0M
2023-08-10 22.62 22.62 22.62 22.62 0.0M
2023-08-09 22.56 22.56 22.56 22.56 0.0M
2023-08-08 22.78 22.78 22.78 22.78 0.0M
2023-08-07 22.88 22.92 22.88 22.92 0.0M
2023-08-04 22.68 22.68 22.68 22.68 0.0M
2023-08-03 22.72 22.81 22.72 22.81 0.0M
2023-08-02 22.73 22.73 22.73 22.73 0.0M
2023-08-01 23.28 23.28 23.28 23.28 0.0M
2023-07-31 23.26 23.26 23.26 23.26 0.0M
2023-07-28 23.15 23.19 23.15 23.19 0.0M
2023-07-27 23.27 23.29 23.07 23.07 0.0M
2023-07-26 23.03 23.03 23.03 23.03 0.0M
2023-07-25 23.23 23.23 23.17 23.17 0.0M
2023-07-24 23.11 23.11 23.11 23.11 0.0M
2023-07-21 23.09 23.09 23.09 23.09 0.0M
2023-07-20 23.06 23.06 23.06 23.06 0.0M
2023-07-19 23.50 23.50 23.50 23.50 0.0M
2023-07-18 23.57 23.57 23.50 23.50 0.0M
2023-07-17 23.46 23.46 23.46 23.46 0.0M
2023-07-14 23.14 23.27 23.14 23.15 0.0M
2023-07-13 23.04 23.04 23.01 23.01 0.0M
2023-07-12 22.82 22.98 22.82 22.98 0.0M
2023-07-11 22.75 22.75 22.75 22.75 0.0M
2023-07-10 22.56 22.56 22.55 22.55 0.0M
2023-07-07 22.47 22.47 22.47 22.47 0.0M
2023-07-06 22.41 22.56 22.41 22.56 0.0M
2023-07-05 22.71 22.77 22.71 22.77 0.0M
2023-07-03 22.70 22.75 22.70 22.75 0.0M
2023-06-30 22.85 22.90 22.85 22.87 0.0M
2023-06-29 22.45 22.60 22.45 22.60 0.0M
2023-06-28 22.44 22.44 22.42 22.42 0.0M
2023-06-27 22.29 22.42 22.29 22.42 0.0M
2023-06-26 22.13 22.13 22.05 22.05 0.0M
2023-06-23 22.27 22.27 22.27 22.27 0.0M
2023-06-21 22.27 22.27 22.24 22.24 0.0M
2023-06-20 22.32 22.32 22.32 22.32 0.0M
2023-06-16 22.51 22.51 22.50 22.50 0.0M
2023-06-15 22.42 22.71 22.42 22.71 0.0M
2023-06-14 22.33 22.33 22.33 22.33 0.0M
2023-06-13 22.34 22.34 22.33 22.33 0.0M
2023-06-12 22.01 22.34 22.01 22.34 0.0M
2023-06-09 21.98 22.04 21.98 22.04 0.0M
2023-06-08 21.89 21.90 21.88 21.88 0.0M
2023-06-07 21.76 21.76 21.76 21.76 0.0M
2023-06-06 22.11 22.11 22.11 22.11 0.0M
2023-06-05 22.01 22.01 22.01 22.01 0.0M
2023-06-02 22.10 22.11 22.00 22.11 0.0M
2023-06-01 21.61 21.84 21.60 21.84 0.0M
2023-05-31 21.54 21.57 21.54 21.57 0.0M
2023-05-30 21.86 21.86 21.77 21.77 0.0M
2023-05-26 21.80 21.82 21.80 21.82 0.0M
2023-05-25 21.21 21.42 21.21 21.42 0.0M
2023-05-24 21.10 21.10 21.10 21.10 0.0M
2023-05-23 21.18 21.18 21.18 21.18 0.0M
2023-05-22 21.66 21.73 21.66 21.73 0.0M
2023-05-19 21.54 21.54 21.54 21.54 0.0M
2023-05-18 21.44 21.61 21.44 21.61 0.0M
2023-05-17 21.32 21.32 21.32 21.32 0.0M
2023-05-16 21.01 21.01 21.01 21.01 0.0M
2023-05-15 21.16 21.16 21.16 21.16 0.0M
2023-05-12 20.88 20.91 20.85 20.91 0.0M
2023-05-11 20.92 20.94 20.92 20.94 0.0M
2023-05-10 20.90 20.98 20.90 20.98 0.0M
2023-05-09 20.85 20.85 20.85 20.85 0.0M
2023-05-08 20.93 20.93 20.89 20.92 0.0M
2023-05-05 21.01 21.01 20.94 20.94 0.0M
2023-05-04 20.73 20.81 20.73 20.81 0.0M
2023-05-03 20.93 20.93 20.93 20.93 0.0M
2023-05-02 21.26 21.26 20.96 21.03 0.0M
2023-05-01 21.34 21.34 21.34 21.34 0.0M
2023-04-27 20.99 20.99 20.99 20.99 0.0M
2023-04-26 20.76 20.76 20.69 20.69 0.0M
2023-04-25 20.54 20.54 20.54 20.54 0.0M
2023-04-24 20.95 20.95 20.95 20.95 0.0M
2023-04-21 20.95 20.95 20.95 20.95 0.0M
2023-04-20 21.02 21.02 21.02 21.02 0.0M
2023-04-19 20.98 20.98 20.98 20.98 0.0M
2023-04-18 20.94 20.94 20.94 20.94 0.0M
2023-04-17 21.01 21.01 21.01 21.01 0.0M
2023-04-14 20.81 20.81 20.80 20.80 0.0M
2023-04-13 20.91 20.91 20.91 20.91 0.0M
2023-04-12 20.93 20.93 20.76 20.76 0.0M
2023-04-11 20.78 20.78 20.78 20.78 0.0M
2023-04-10 20.84 20.84 20.84 20.84 0.0M
2023-04-06 20.67 20.67 20.67 20.67 0.0M
2023-04-05 20.62 20.62 20.62 20.62 0.0M
2023-04-04 20.93 20.93 20.93 20.93 0.0M
2023-04-03 21.00 21.00 20.97 20.97 0.0M
2023-03-31 21.08 21.08 21.08 21.08 0.0M
2023-03-30 20.83 20.83 20.83 20.83 0.0M
2023-03-29 20.55 20.71 20.55 20.70 0.0M
2023-03-28 20.39 20.39 20.32 20.36 0.0M
2023-03-27 20.42 20.42 20.42 20.42 0.0M
2023-03-24 20.42 20.42 20.42 20.42 0.0M
2023-03-23 20.36 20.36 20.36 20.36 0.0M
2023-03-22 20.62 20.62 20.32 20.32 0.0M
2023-03-21 20.59 20.70 20.59 20.70 0.0M
2023-03-20 20.36 20.36 20.36 20.36 0.0M
2023-03-17 20.34 20.34 20.34 20.34 0.0M
2023-03-16 20.75 20.75 20.75 20.75 0.0M
2023-03-15 20.19 20.20 20.19 20.20 0.0M
2023-03-14 20.56 20.56 20.56 20.56 0.0M
2023-03-13 20.07 20.07 20.06 20.06 0.0M
2023-03-10 20.31 20.31 20.27 20.29 0.0M
2023-03-09 20.67 20.67 20.67 20.67 0.0M
2023-03-08 21.24 21.24 21.24 21.24 0.0M
2023-03-07 21.19 21.19 21.19 21.19 0.0M
2023-03-06 21.64 21.64 21.64 21.64 0.0M
2023-03-03 21.54 21.57 21.54 21.57 0.0M
2023-03-02 21.19 21.19 21.19 21.19 0.0M
2023-03-01 21.18 21.18 21.18 21.18 0.0M
2023-02-28 21.13 21.16 21.13 21.13 0.0M
2023-02-27 21.15 21.15 21.15 21.15 0.0M
2023-02-24 20.96 21.12 20.96 21.12 0.0M
2023-02-23 21.20 21.20 21.20 21.20 0.0M
2023-02-22 21.06 21.06 21.06 21.06 0.0M
2023-02-21 21.06 21.10 21.06 21.10 0.0M
2023-02-17 21.61 21.61 21.56 21.56 0.0M
2023-02-16 21.79 21.79 21.79 21.79 0.0M
2023-02-15 21.83 21.89 21.83 21.84 0.0M
2023-02-14 22.00 22.00 21.85 21.93 0.0M
2023-02-13 21.97 21.97 21.97 21.97 0.0M
2023-02-10 21.55 21.62 21.55 21.62 0.0M
2023-02-09 21.51 21.51 21.51 21.51 0.0M
2023-02-08 21.70 21.70 21.70 21.70 0.0M
2023-02-07 21.48 21.81 21.48 21.81 0.0M
2023-02-06 21.52 21.52 21.52 21.52 0.0M
2023-02-03 21.78 21.78 21.70 21.70 0.0M
2023-02-02 21.78 21.78 21.78 21.78 0.0M
2023-02-01 21.59 21.84 21.56 21.84 0.0M
2023-01-31 21.30 21.53 21.30 21.53 0.0M
2023-01-30 21.44 21.44 21.32 21.32 0.0M
2023-01-27 21.58 21.58 21.58 21.58 0.0M
2023-01-26 21.39 21.48 21.39 21.48 0.0M
2023-01-25 21.01 21.21 21.01 21.21 0.0M
2023-01-24 21.13 21.14 21.07 21.14 0.0M
2023-01-23 21.18 21.18 21.18 21.18 0.0M
2023-01-19 20.57 20.59 20.57 20.59 0.0M
2023-01-18 20.79 20.79 20.66 20.66 0.0M
2023-01-17 21.14 21.14 21.00 21.08 0.0M
2023-01-13 20.77 21.09 20.77 21.07 0.0M
2023-01-12 21.00 21.07 20.93 21.07 0.0M
2023-01-11 20.83 20.83 20.83 20.83 0.0M
2023-01-10 20.57 20.72 20.57 20.72 0.0M
2023-01-09 20.56 20.56 20.56 20.56 0.0M
2023-01-06 20.26 20.50 20.26 20.50 0.0M
2023-01-05 20.19 20.19 20.19 20.19 0.0M
2023-01-04 20.26 20.48 20.26 20.33 0.0M
2023-01-03 20.00 20.00 20.00 20.00 0.0M