Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF (GABF)
44.55
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 44.11 | 44.61 | 43.82 | 44.55 | 4,378 | 44.55 |
| 3/04/2025 | 45.82 | 45.82 | 43.79 | 44.09 | 21,065 | 44.09 |
| 3/03/2025 | 47.32 | 47.48 | 46.09 | 46.30 | 11,226 | 46.30 |
| 2/28/2025 | 46.34 | 47.06 | 46.34 | 47.06 | 5,283 | 47.06 |
| 2/27/2025 | 46.15 | 46.65 | 46.15 | 46.20 | 5,207 | 46.20 |
| 2/26/2025 | 45.73 | 46.36 | 45.68 | 45.75 | 10,648 | 45.75 |
| 2/25/2025 | 46.05 | 46.05 | 45.17 | 45.74 | 11,172 | 45.74 |
| 2/24/2025 | 46.54 | 46.54 | 45.89 | 46.06 | 8,156 | 46.06 |
| 2/21/2025 | 47.02 | 47.02 | 46.16 | 46.22 | 9,896 | 46.22 |
| 2/20/2025 | 47.67 | 47.67 | 46.86 | 47.19 | 41,417 | 47.19 |
| 2/19/2025 | 47.79 | 48.01 | 47.59 | 47.93 | 6,105 | 47.93 |
| 2/18/2025 | 47.57 | 47.90 | 47.48 | 47.90 | 5,720 | 47.90 |
| 2/14/2025 | 47.48 | 47.54 | 47.44 | 47.44 | 3,536 | 47.44 |
| 2/13/2025 | 47.01 | 47.33 | 46.81 | 47.32 | 5,380 | 47.32 |
| 2/12/2025 | 46.73 | 46.84 | 46.48 | 46.84 | 6,746 | 46.84 |
| 2/11/2025 | 47.20 | 47.36 | 47.02 | 47.10 | 8,619 | 47.10 |
| 2/10/2025 | 48.29 | 48.29 | 47.49 | 47.79 | 10,485 | 47.79 |
| 2/07/2025 | 48.45 | 48.54 | 48.09 | 48.15 | 5,403 | 48.15 |
| 2/06/2025 | 47.84 | 48.59 | 47.79 | 48.42 | 14,876 | 48.42 |
| 2/05/2025 | 47.28 | 47.59 | 47.08 | 47.59 | 10,359 | 47.59 |
| 2/04/2025 | 46.89 | 47.06 | 46.82 | 47.00 | 7,369 | 47.00 |
| 2/03/2025 | 46.36 | 47.04 | 46.36 | 46.92 | 12,058 | 46.92 |
| 1/31/2025 | 47.62 | 47.74 | 47.25 | 47.34 | 7,210 | 47.34 |
| 1/30/2025 | 47.60 | 47.77 | 47.38 | 47.55 | 4,756 | 47.55 |
| 1/29/2025 | 47.19 | 47.48 | 47.06 | 47.21 | 14,299 | 47.21 |
| 1/28/2025 | 47.13 | 47.29 | 46.99 | 47.21 | 8,159 | 47.21 |
| 1/27/2025 | 47.40 | 47.40 | 46.82 | 47.04 | 9,164 | 47.04 |
| 1/24/2025 | 47.18 | 47.57 | 47.18 | 47.44 | 12,734 | 47.44 |
| 1/23/2025 | 47.13 | 47.33 | 47.03 | 47.30 | 10,675 | 47.30 |
| 1/22/2025 | 46.86 | 47.10 | 46.79 | 47.09 | 6,761 | 47.09 |
| 1/21/2025 | 46.94 | 47.12 | 46.90 | 47.06 | 18,978 | 47.06 |
| 1/17/2025 | 46.37 | 46.65 | 46.35 | 46.60 | 14,595 | 46.60 |
| 1/16/2025 | 45.47 | 46.14 | 45.47 | 46.14 | 13,872 | 46.14 |
| 1/15/2025 | 46.30 | 46.60 | 44.87 | 45.55 | 20,714 | 45.55 |
| 1/14/2025 | 45.51 | 45.76 | 45.11 | 45.47 | 9,510 | 45.47 |
| 1/13/2025 | 45.43 | 45.43 | 44.92 | 45.26 | 16,655 | 45.26 |
| 1/10/2025 | 45.71 | 45.71 | 45.20 | 45.27 | 30,413 | 45.27 |
| 1/08/2025 | 45.86 | 46.12 | 45.51 | 46.11 | 22,036 | 46.11 |
| 1/07/2025 | 46.35 | 46.40 | 45.57 | 45.75 | 13,616 | 45.75 |
| 1/06/2025 | 46.43 | 46.55 | 46.11 | 46.11 | 32,042 | 46.11 |
| 1/03/2025 | 45.84 | 46.08 | 45.51 | 46.04 | 33,774 | 46.04 |
| 1/02/2025 | 46.25 | 46.25 | 45.27 | 45.49 | 84,697 | 45.49 |
| 12/31/2024 | 45.07 | 0.00 | 45.46 | 45.46 | 0 | 45.46 |
| 12/30/2024 | 44.94 | 45.29 | 44.59 | 45.07 | 15,281 | 45.07 |
| 12/27/2024 | 45.74 | 46.80 | 45.15 | 45.43 | 27,841 | 45.43 |
| 12/26/2024 | 47.65 | 47.91 | 47.42 | 47.84 | 9,387 | 45.93 |
| 12/24/2024 | 47.21 | 47.67 | 47.21 | 47.67 | 2,006 | 45.77 |
| 12/23/2024 | 47.08 | 47.24 | 46.76 | 47.12 | 10,913 | 45.24 |
| 12/20/2024 | 46.35 | 47.35 | 46.20 | 47.11 | 8,070 | 45.23 |
| 12/19/2024 | 46.59 | 47.12 | 46.48 | 46.65 | 32,683 | 44.79 |
| 12/18/2024 | 47.84 | 48.09 | 46.10 | 46.16 | 15,230 | 44.32 |
| 12/17/2024 | 48.23 | 48.23 | 47.61 | 47.88 | 10,129 | 45.97 |
| 12/16/2024 | 48.55 | 48.62 | 48.29 | 48.29 | 16,979 | 46.37 |
| 12/13/2024 | 48.95 | 48.95 | 48.44 | 48.58 | 9,646 | 46.64 |
| 12/12/2024 | 49.44 | 49.44 | 48.90 | 48.90 | 28,421 | 46.95 |
| 12/11/2024 | 49.30 | 49.42 | 49.15 | 49.38 | 32,963 | 47.41 |
| 12/10/2024 | 49.00 | 49.23 | 48.94 | 48.94 | 11,942 | 46.99 |
| 12/09/2024 | 50.07 | 50.07 | 49.01 | 49.12 | 14,592 | 47.16 |
| 12/06/2024 | 49.62 | 49.82 | 49.50 | 49.73 | 7,464 | 47.75 |