Gabelli Financial Services Opportunities ETF (GABF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:23AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 38.37 | 38.56 | 38.37 | 38.56 | 38.56 | 300 |
| May 20, 2024 | 38.60 | 38.60 | 38.15 | 38.17 | 38.17 | 1,400 |
| May 17, 2024 | 38.29 | 38.37 | 38.22 | 38.37 | 38.37 | 1,200 |
| May 16, 2024 | 38.32 | 38.33 | 38.26 | 38.26 | 38.26 | 1,000 |
| May 15, 2024 | 38.22 | 38.32 | 38.09 | 38.30 | 38.30 | 2,100 |
| May 14, 2024 | 37.54 | 37.92 | 37.54 | 37.92 | 37.92 | 700 |
| May 13, 2024 | 37.62 | 37.74 | 37.41 | 37.41 | 37.41 | 4,400 |
| May 10, 2024 | 37.61 | 37.64 | 37.58 | 37.64 | 37.64 | 2,300 |
| May 09, 2024 | 37.27 | 37.51 | 37.27 | 37.51 | 37.51 | 400 |
| May 08, 2024 | 37.04 | 37.27 | 37.00 | 37.27 | 37.27 | 2,100 |
| May 07, 2024 | 37.18 | 37.22 | 37.12 | 37.12 | 37.12 | 1,500 |
| May 06, 2024 | 37.11 | 37.15 | 37.03 | 37.14 | 37.14 | 2,100 |
| May 03, 2024 | 36.77 | 36.90 | 36.75 | 36.75 | 36.75 | 800 |
| May 02, 2024 | 36.58 | 36.59 | 36.55 | 36.58 | 36.58 | 6,000 |
| May 01, 2024 | 36.07 | 36.46 | 36.07 | 36.16 | 36.16 | 1,000 |
| Apr 30, 2024 | 36.30 | 36.38 | 35.97 | 35.97 | 35.97 | 1,300 |
| Apr 29, 2024 | 36.54 | 36.54 | 36.49 | 36.49 | 36.49 | 700 |
| Apr 26, 2024 | 36.63 | 36.63 | 36.55 | 36.55 | 36.55 | 1,100 |
| Apr 25, 2024 | 36.55 | 36.65 | 36.55 | 36.65 | 36.65 | 200 |
| Apr 24, 2024 | 36.69 | 36.73 | 36.54 | 36.73 | 36.73 | 1,200 |
| Apr 23, 2024 | 36.76 | 36.81 | 36.69 | 36.73 | 36.73 | 3,100 |
| Apr 22, 2024 | 37.00 | 37.00 | 35.89 | 36.40 | 36.40 | 1,600 |
| Apr 19, 2024 | 35.79 | 35.83 | 35.74 | 35.83 | 35.83 | 2,800 |
| Apr 18, 2024 | 35.46 | 35.86 | 35.44 | 35.44 | 35.44 | 1,700 |
| Apr 17, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 100 |
| Apr 16, 2024 | 35.30 | 35.64 | 35.30 | 35.56 | 35.56 | 6,200 |
| Apr 15, 2024 | 36.42 | 36.42 | 35.60 | 35.60 | 35.60 | 2,300 |
| Apr 12, 2024 | 36.52 | 36.52 | 35.88 | 35.88 | 35.88 | 5,800 |
| Apr 11, 2024 | 36.25 | 36.62 | 36.23 | 36.51 | 36.51 | 2,700 |
| Apr 10, 2024 | 36.47 | 36.86 | 36.46 | 36.55 | 36.55 | 3,500 |
| Apr 09, 2024 | 39.17 | 39.17 | 36.92 | 37.03 | 37.03 | 2,200 |
| Apr 08, 2024 | 37.22 | 37.32 | 37.22 | 37.32 | 37.32 | 1,100 |
| Apr 05, 2024 | 36.66 | 37.03 | 36.66 | 37.03 | 37.03 | 800 |
| Apr 04, 2024 | 37.30 | 37.39 | 36.63 | 36.63 | 36.63 | 2,900 |
| Apr 03, 2024 | 36.97 | 37.00 | 36.88 | 37.00 | 37.00 | 700 |
| Apr 02, 2024 | 36.50 | 36.64 | 36.50 | 36.64 | 36.64 | 4,700 |
| Apr 01, 2024 | 37.45 | 37.45 | 36.84 | 36.89 | 36.89 | 3,800 |
| Mar 28, 2024 | 37.05 | 37.14 | 37.05 | 37.11 | 37.11 | 1,800 |
| Mar 27, 2024 | 36.82 | 36.85 | 36.75 | 36.84 | 36.84 | 1,500 |
| Mar 26, 2024 | 36.71 | 36.71 | 36.55 | 36.55 | 36.55 | 600 |
| Mar 25, 2024 | 36.52 | 36.53 | 36.43 | 36.43 | 36.43 | 2,100 |
| Mar 22, 2024 | 37.15 | 37.15 | 36.47 | 36.47 | 36.47 | 4,100 |
| Mar 21, 2024 | 36.85 | 36.89 | 36.76 | 36.80 | 36.80 | 2,100 |
| Mar 20, 2024 | 36.00 | 36.42 | 36.00 | 36.38 | 36.38 | 3,000 |
| Mar 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 600 |
| Mar 18, 2024 | 35.57 | 35.70 | 35.55 | 35.58 | 35.58 | 4,600 |
| Mar 15, 2024 | 35.31 | 35.49 | 35.31 | 35.41 | 35.41 | 2,200 |
| Mar 14, 2024 | 35.99 | 35.99 | 35.19 | 35.28 | 35.28 | 3,000 |
| Mar 13, 2024 | 35.63 | 35.64 | 35.56 | 35.63 | 35.63 | 2,700 |
| Mar 12, 2024 | 35.42 | 35.44 | 35.35 | 35.44 | 35.44 | 1,100 |
| Mar 11, 2024 | 35.25 | 35.25 | 35.24 | 35.24 | 35.24 | 400 |
| Mar 08, 2024 | 35.46 | 35.46 | 35.30 | 35.30 | 35.30 | 600 |
| Mar 07, 2024 | 35.46 | 35.49 | 35.29 | 35.42 | 35.42 | 6,900 |
| Mar 06, 2024 | 35.45 | 35.65 | 35.37 | 35.49 | 35.49 | 8,300 |
| Mar 05, 2024 | 35.63 | 35.63 | 35.35 | 35.38 | 35.38 | 6,800 |
| Mar 04, 2024 | 35.65 | 35.77 | 35.64 | 35.64 | 35.64 | 1,600 |
| Mar 01, 2024 | 35.65 | 35.65 | 35.60 | 35.60 | 35.60 | 600 |
| Feb 29, 2024 | 35.58 | 35.58 | 35.44 | 35.55 | 35.55 | 1,800 |
| Feb 28, 2024 | 35.38 | 35.49 | 35.33 | 35.33 | 35.33 | 2,000 |
| Feb 27, 2024 | 35.32 | 35.38 | 35.32 | 35.38 | 35.38 | 400 |
| Feb 26, 2024 | 35.10 | 35.23 | 35.03 | 35.17 | 35.17 | 3,700 |
| Feb 23, 2024 | 35.31 | 35.39 | 35.13 | 35.23 | 35.23 | 3,800 |
| Feb 22, 2024 | 34.84 | 35.08 | 34.84 | 34.93 | 34.93 | 900 |
| Feb 21, 2024 | 34.25 | 34.44 | 34.25 | 34.44 | 34.44 | 1,100 |
| Feb 20, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 900 |
| Feb 16, 2024 | 34.89 | 34.89 | 34.66 | 34.66 | 34.66 | 1,100 |
| Feb 15, 2024 | 34.69 | 34.84 | 34.60 | 34.80 | 34.80 | 1,100 |
| Feb 14, 2024 | 34.08 | 34.15 | 34.00 | 34.11 | 34.11 | 10,500 |
| Feb 13, 2024 | 34.35 | 34.35 | 33.54 | 33.62 | 33.62 | 3,800 |
| Feb 12, 2024 | 34.40 | 34.64 | 34.40 | 34.41 | 34.41 | 1,500 |
| Feb 09, 2024 | 33.96 | 34.28 | 33.96 | 34.28 | 34.28 | 2,500 |
| Feb 08, 2024 | 33.78 | 33.99 | 33.72 | 33.92 | 33.92 | 2,000 |
| Feb 07, 2024 | 33.89 | 33.99 | 33.89 | 33.96 | 33.96 | 600 |
| Feb 06, 2024 | 33.70 | 33.84 | 33.64 | 33.84 | 33.84 | 5,900 |
| Feb 05, 2024 | 33.86 | 33.89 | 33.73 | 33.85 | 33.85 | 4,700 |
| Feb 02, 2024 | 34.28 | 34.28 | 34.17 | 34.17 | 34.17 | 800 |
| Feb 01, 2024 | 34.10 | 34.10 | 33.40 | 33.80 | 33.80 | 1,100 |
| Jan 31, 2024 | 34.57 | 34.57 | 33.69 | 33.69 | 33.69 | 4,300 |
| Jan 30, 2024 | 34.30 | 34.31 | 34.27 | 34.31 | 34.31 | 7,300 |
| Jan 29, 2024 | 33.58 | 34.12 | 33.58 | 34.12 | 34.12 | 3,600 |
| Jan 26, 2024 | 33.78 | 33.82 | 33.69 | 33.82 | 33.82 | 2,800 |
| Jan 25, 2024 | 33.42 | 33.43 | 33.39 | 33.43 | 33.43 | 1,700 |
| Jan 24, 2024 | 32.84 | 33.13 | 32.84 | 33.13 | 33.13 | 3,600 |
| Jan 23, 2024 | 32.92 | 32.92 | 32.81 | 32.81 | 32.81 | 2,000 |
| Jan 22, 2024 | 34.18 | 34.18 | 32.86 | 32.86 | 32.86 | 14,300 |
| Jan 19, 2024 | 32.16 | 32.63 | 32.16 | 32.56 | 32.56 | 7,400 |
| Jan 18, 2024 | 32.10 | 32.11 | 31.85 | 32.11 | 32.11 | 5,800 |
| Jan 17, 2024 | 31.80 | 32.14 | 31.80 | 32.13 | 32.13 | 5,400 |
| Jan 16, 2024 | 32.45 | 32.45 | 31.90 | 32.07 | 32.07 | 4,500 |
| Jan 12, 2024 | 32.37 | 32.62 | 32.25 | 32.30 | 32.30 | 1,900 |
| Jan 11, 2024 | 32.29 | 32.39 | 32.10 | 32.39 | 32.39 | 2,400 |
| Jan 10, 2024 | 32.40 | 32.40 | 32.23 | 32.33 | 32.33 | 6,300 |
| Jan 09, 2024 | 32.40 | 32.46 | 32.40 | 32.42 | 32.42 | 8,000 |
| Jan 08, 2024 | 33.00 | 33.00 | 32.42 | 32.77 | 32.77 | 20,700 |
| Jan 05, 2024 | 32.54 | 32.90 | 32.25 | 32.48 | 32.48 | 21,500 |
| Jan 04, 2024 | 32.30 | 33.20 | 32.23 | 32.23 | 32.23 | 23,700 |
| Jan 03, 2024 | 31.50 | 32.29 | 31.50 | 32.14 | 32.14 | 1,700 |
| Jan 02, 2024 | 32.74 | 32.74 | 32.58 | 32.58 | 32.58 | 6,800 |
| Dec 29, 2023 | 33.14 | 33.14 | 32.79 | 32.79 | 32.79 | 2,600 |
| Dec 28, 2023 | 34.63 | 34.63 | 32.98 | 33.14 | 33.14 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.