Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF (NY: GABF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	47.21	47.67	47.21	47.67	2,006	+0.55(+1.17%)
Dec 23, 2024	47.08	47.24	46.76	47.12	10,913	+0.01(+0.02%)
Dec 20, 2024	46.35	47.35	46.20	47.11	8,070	+0.46(+0.99%)
Dec 19, 2024	46.59	47.12	46.48	46.65	32,683	+0.49(+1.06%)
Dec 18, 2024	47.84	48.09	46.10	46.16	15,230	-1.72(-3.59%)
Dec 17, 2024	48.23	48.23	47.61	47.88	10,129	-0.41(-0.85%)
Dec 16, 2024	48.55	48.62	48.29	48.29	16,979	-0.29(-0.60%)
Dec 13, 2024	48.95	48.95	48.44	48.58	9,646	-0.32(-0.65%)
Dec 12, 2024	49.44	49.44	48.90	48.90	28,421	-0.48(-0.97%)
Dec 11, 2024	49.30	49.42	49.15	49.38	32,963	+0.44(+0.90%)
Dec 10, 2024	49.00	49.23	48.94	48.94	11,942	-0.18(-0.37%)
Dec 09, 2024	50.07	50.07	49.01	49.12	14,592	-0.61(-1.22%)
Dec 06, 2024	49.62	49.82	49.50	49.73	7,464	+0.05(+0.10%)
Dec 05, 2024	49.70	50.03	49.59	49.68	21,101	+0.05(+0.10%)
Dec 04, 2024	49.62	49.77	49.56	49.63	21,091	-0.06(-0.12%)
Dec 03, 2024	50.13	50.13	49.44	49.69	24,420	-0.32(-0.64%)
Dec 02, 2024	50.43	50.43	50.01	50.01	17,563	-0.34(-0.67%)
Nov 29, 2024	50.44	50.46	50.28	50.35	13,469	+0.20(+0.40%)
Nov 27, 2024	50.25	50.53	50.11	50.15	30,878	-0.00(-0.01%)
Nov 26, 2024	50.00	50.16	49.64	50.15	19,303	+0.21(+0.42%)
Nov 25, 2024	50.00	50.31	49.83	49.94	22,411	+0.16(+0.32%)
Nov 22, 2024	49.52	49.78	49.41	49.78	20,007	+0.37(+0.75%)
Nov 21, 2024	48.96	49.51	48.75	49.41	13,745	+0.75(+1.54%)
Nov 20, 2024	48.60	48.66	48.32	48.66	54,495	-0.07(-0.14%)
Nov 19, 2024	48.13	48.79	48.05	48.73	70,521	+0.03(+0.06%)
Nov 18, 2024	49.07	49.07	48.42	48.70	15,923	+0.26(+0.54%)
Nov 15, 2024	48.36	48.44	48.18	48.44	29,835	+0.04(+0.08%)
Nov 14, 2024	48.62	48.66	48.35	48.40	74,649	-0.05(-0.10%)
Nov 13, 2024	49.00	49.00	48.45	48.45	38,865	-0.68(-1.38%)
Nov 12, 2024	49.63	49.63	48.96	49.13	25,640	-0.42(-0.84%)
Nov 11, 2024	49.02	49.65	49.02	49.54	41,087	+1.01(+2.09%)
Nov 08, 2024	48.04	48.65	48.00	48.53	20,667	+0.49(+1.01%)
Nov 07, 2024	48.45	48.45	47.85	48.04	51,631	-0.54(-1.10%)
Nov 06, 2024	47.17	48.61	46.43	48.58	38,140	+3.07(+6.75%)
Nov 05, 2024	44.66	45.51	44.66	45.51	15,687	+0.69(+1.54%)
Nov 04, 2024	45.18	45.18	44.64	44.82	51,902	-0.44(-0.97%)
Nov 01, 2024	45.44	45.73	45.26	45.26	28,042	-0.00(-0.00%)
Oct 31, 2024	45.63	45.68	45.12	45.26	21,351	-0.54(-1.17%)
Oct 30, 2024	45.72	46.03	45.72	45.80	24,113	+0.02(+0.04%)
Oct 29, 2024	45.68	45.84	45.66	45.78	43,681	-0.02(-0.05%)
Oct 28, 2024	46.60	47.20	45.55	45.80	101,555	+0.41(+0.90%)
Oct 25, 2024	45.83	45.83	45.26	45.39	15,879	-0.30(-0.66%)
Oct 24, 2024	45.72	45.73	45.50	45.69	24,050	+0.05(+0.11%)
Oct 23, 2024	45.54	45.73	45.30	45.64	36,835	-0.02(-0.03%)
Oct 22, 2024	45.79	45.79	45.41	45.66	23,397	-0.20(-0.43%)
Oct 21, 2024	46.24	46.24	45.79	45.85	9,898	-0.44(-0.95%)
Oct 18, 2024	46.35	46.39	46.17	46.29	5,925	-0.10(-0.22%)
Oct 17, 2024	46.02	46.53	46.02	46.40	17,368	+0.56(+1.21%)
Oct 16, 2024	45.49	45.85	45.49	45.84	17,333	+0.46(+1.01%)
Oct 15, 2024	45.61	45.72	45.36	45.38	19,309	+0.15(+0.34%)
Oct 14, 2024	45.00	45.26	44.92	45.23	2,375	+0.38(+0.84%)
Oct 11, 2024	43.79	45.05	43.79	44.85	44,930	+1.24(+2.85%)
Oct 10, 2024	43.53	43.71	43.52	43.61	7,919	-0.11(-0.24%)
Oct 09, 2024	43.52	43.72	43.13	43.72	5,603	+0.26(+0.60%)
Oct 08, 2024	43.35	43.45	43.23	43.45	7,831	+0.30(+0.69%)
Oct 07, 2024	43.50	43.50	43.11	43.15	1,607	-0.44(-1.00%)
Oct 04, 2024	43.03	43.59	43.03	43.59	8,951	+0.99(+2.32%)
Oct 03, 2024	42.30	42.60	42.30	42.60	29,970	-0.09(-0.20%)
Oct 02, 2024	42.44	42.71	42.44	42.69	17,982	+0.21(+0.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.