Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
47.32
-0.15 (-0.32%)
At close: Dec 15, 2025, 4:00 PM EST
47.32
0.00 (0.00%)
After-hours: Dec 15, 2025, 6:30 PM EST
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 47.48 | 47.48 | 47.48 | 47.73 | - | 0.52% | - |
| Dec 12, 2025 | 47.84 | 47.84 | 47.34 | 47.48 | 47.48 | -0.84% | 4,335 |
| Dec 11, 2025 | 47.55 | 47.96 | 47.47 | 47.88 | 47.88 | 0.79% | 2,230 |
| Dec 10, 2025 | 46.90 | 47.60 | 46.84 | 47.51 | 47.51 | 1.48% | 2,235 |
| Dec 9, 2025 | 48.00 | 48.00 | 46.82 | 46.82 | 46.82 | 0.87% | 2,890 |
| Dec 8, 2025 | 46.71 | 46.76 | 46.37 | 46.41 | 46.41 | -0.62% | 2,262 |
| Dec 5, 2025 | 46.83 | 46.83 | 46.70 | 46.70 | 46.70 | -0.16% | 702 |
| Dec 4, 2025 | 46.82 | 47.04 | 46.78 | 46.78 | 46.78 | 0.17% | 1,183 |
| Dec 3, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.70 | 1.90% | 1,754 |
| Dec 2, 2025 | 45.83 | 46.00 | 45.83 | 45.83 | 45.83 | 0.04% | 2,759 |
| Dec 1, 2025 | 45.83 | 46.13 | 45.81 | 45.81 | 45.81 | -0.64% | 3,205 |
| Nov 28, 2025 | 46.02 | 46.10 | 46.02 | 46.10 | 46.10 | 0.56% | 1,107 |
| Nov 26, 2025 | 45.82 | 45.98 | 45.82 | 45.85 | 45.85 | 0.72% | 3,183 |
| Nov 25, 2025 | 45.13 | 45.52 | 45.13 | 45.52 | 45.52 | 1.27% | 976 |
| Nov 24, 2025 | 44.73 | 45.00 | 44.72 | 44.95 | 44.95 | 0.67% | 1,787 |
| Nov 21, 2025 | 44.45 | 44.81 | 44.09 | 44.65 | 44.65 | 1.31% | 2,127 |
| Nov 20, 2025 | 44.62 | 44.62 | 44.07 | 44.07 | 44.07 | -1.35% | 3,196 |
| Nov 19, 2025 | 44.60 | 44.77 | 44.41 | 44.68 | 44.68 | 0.18% | 4,560 |
| Nov 18, 2025 | 44.76 | 44.76 | 44.60 | 44.60 | 44.60 | 0.04% | 489 |
| Nov 17, 2025 | 45.80 | 45.80 | 44.58 | 44.58 | 44.58 | -2.70% | 5,465 |
| Nov 14, 2025 | 45.50 | 46.03 | 45.50 | 45.82 | 45.82 | -0.17% | 4,273 |
| Nov 13, 2025 | 46.90 | 46.90 | 45.89 | 45.89 | 45.89 | -2.28% | 2,354 |
| Nov 12, 2025 | 47.20 | 47.20 | 46.97 | 46.97 | 46.97 | 0.25% | 1,596 |
| Nov 11, 2025 | 46.90 | 47.02 | 46.78 | 46.85 | 46.85 | 0.27% | 3,616 |
| Nov 10, 2025 | 46.69 | 46.89 | 46.43 | 46.72 | 46.72 | 0.62% | 4,877 |
| Nov 7, 2025 | 45.92 | 46.43 | 45.70 | 46.43 | 46.43 | 0.74% | 2,465 |
| Nov 6, 2025 | 46.56 | 46.56 | 46.01 | 46.09 | 46.09 | -1.13% | 4,006 |
| Nov 5, 2025 | 46.51 | 46.62 | 46.25 | 46.62 | 46.62 | 0.85% | 1,029 |
| Nov 4, 2025 | 46.60 | 46.60 | 46.23 | 46.23 | 46.23 | -0.39% | 1,932 |
| Nov 3, 2025 | 46.49 | 46.49 | 46.12 | 46.41 | 46.41 | - | 5,060 |
| Oct 31, 2025 | 45.78 | 46.42 | 45.78 | 46.41 | 46.41 | 0.85% | 3,588 |
| Oct 30, 2025 | 45.70 | 46.32 | 45.64 | 46.02 | 46.02 | 0.63% | 10,230 |
| Oct 29, 2025 | 46.24 | 46.26 | 45.49 | 45.74 | 45.74 | -3.41% | 5,869 |
| Oct 28, 2025 | 47.73 | 47.73 | 47.32 | 47.35 | 47.35 | -0.66% | 6,264 |
| Oct 27, 2025 | 47.82 | 47.90 | 47.61 | 47.67 | 47.67 | 0.08% | 7,540 |
| Oct 24, 2025 | 47.51 | 47.82 | 47.51 | 47.63 | 47.63 | 0.91% | 14,009 |
| Oct 23, 2025 | 47.50 | 47.50 | 47.11 | 47.20 | 47.20 | -0.14% | 2,131 |
| Oct 22, 2025 | 47.24 | 47.54 | 47.17 | 47.27 | 47.27 | -0.70% | 3,088 |
| Oct 21, 2025 | 47.60 | 47.73 | 47.60 | 47.60 | 47.60 | 0.29% | 1,096 |
| Oct 20, 2025 | 47.13 | 47.51 | 47.13 | 47.46 | 47.46 | 1.59% | 4,326 |
| Oct 17, 2025 | 46.57 | 46.72 | 46.47 | 46.72 | 46.72 | 0.62% | 3,104 |
| Oct 16, 2025 | 47.75 | 47.75 | 46.31 | 46.43 | 46.43 | -2.76% | 12,435 |
| Oct 15, 2025 | 48.46 | 48.46 | 47.59 | 47.75 | 47.75 | -0.19% | 7,828 |
| Oct 14, 2025 | 46.68 | 48.08 | 46.65 | 47.84 | 47.84 | 1.55% | 3,938 |
| Oct 13, 2025 | 46.89 | 47.11 | 46.83 | 47.11 | 47.11 | 1.35% | 3,650 |
| Oct 10, 2025 | 47.79 | 47.79 | 46.48 | 46.48 | 46.48 | -2.83% | 3,135 |
| Oct 9, 2025 | 48.19 | 48.19 | 47.69 | 47.84 | 47.84 | -0.66% | 2,743 |
| Oct 8, 2025 | 48.26 | 48.26 | 47.67 | 48.15 | 48.15 | 0.28% | 4,856 |
| Oct 7, 2025 | 47.54 | 48.25 | 47.54 | 48.02 | 48.02 | 0.01% | 5,899 |
| Oct 6, 2025 | 48.00 | 48.20 | 47.98 | 48.02 | 48.02 | 0.13% | 4,494 |