Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
43.90
-0.02 (-0.05%)
Apr 1, 2025, 3:33 PM EDT - Market open
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.75 | 43.87 | 43.75 | 43.87 | - | -0.10% | 2,601 |
| Mar 31, 2025 | 43.02 | 43.92 | 43.02 | 43.92 | 43.92 | 0.38% | 2,875 |
| Mar 28, 2025 | 44.49 | 44.49 | 43.61 | 43.75 | 43.75 | -1.80% | 17,565 |
| Mar 27, 2025 | 44.23 | 44.55 | 44.15 | 44.55 | 44.55 | -0.49% | 890 |
| Mar 26, 2025 | 45.49 | 45.49 | 44.77 | 44.77 | 44.77 | -1.00% | 1,393 |
| Mar 25, 2025 | 45.07 | 45.29 | 45.07 | 45.22 | 45.22 | 0.48% | 1,859 |
| Mar 24, 2025 | 44.69 | 45.00 | 44.69 | 45.00 | 45.00 | 2.11% | 3,559 |
| Mar 21, 2025 | 44.04 | 44.09 | 44.04 | 44.07 | 44.07 | -0.36% | 766 |
| Mar 20, 2025 | 44.13 | 44.55 | 44.13 | 44.23 | 44.23 | -0.32% | 2,358 |
| Mar 19, 2025 | 44.14 | 44.37 | 44.14 | 44.37 | 44.37 | 1.73% | 2,133 |
| Mar 18, 2025 | 43.85 | 43.85 | 43.58 | 43.62 | 43.62 | -0.47% | 1,150 |
| Mar 17, 2025 | 43.63 | 43.97 | 43.63 | 43.83 | 43.83 | 1.59% | 4,039 |
| Mar 14, 2025 | 42.29 | 43.14 | 42.29 | 43.14 | 43.14 | 3.16% | 1,777 |
| Mar 13, 2025 | 42.37 | 42.37 | 41.78 | 41.82 | 41.82 | -1.35% | 6,127 |
| Mar 12, 2025 | 42.35 | 42.47 | 41.95 | 42.39 | 42.39 | 1.20% | 9,826 |
| Mar 11, 2025 | 41.87 | 41.97 | 41.54 | 41.89 | 41.89 | -0.06% | 5,807 |
| Mar 10, 2025 | 42.65 | 42.65 | 41.42 | 41.91 | 41.91 | -3.52% | 30,856 |
| Mar 7, 2025 | 43.28 | 43.44 | 42.29 | 43.44 | 43.44 | 0.07% | 12,123 |
| Mar 6, 2025 | 43.97 | 43.97 | 43.25 | 43.41 | 43.41 | -2.56% | 12,108 |
| Mar 5, 2025 | 44.11 | 44.61 | 43.82 | 44.55 | 44.55 | 1.03% | 4,378 |
| Mar 4, 2025 | 45.82 | 45.82 | 43.79 | 44.09 | 44.09 | -4.77% | 21,065 |
| Mar 3, 2025 | 47.32 | 47.48 | 46.09 | 46.30 | 46.30 | -1.61% | 11,236 |
| Feb 28, 2025 | 46.34 | 47.06 | 46.34 | 47.06 | 47.06 | 1.86% | 5,283 |
| Feb 27, 2025 | 46.15 | 46.65 | 46.15 | 46.20 | 46.20 | 0.99% | 5,207 |
| Feb 26, 2025 | 45.73 | 46.36 | 45.68 | 45.75 | 45.75 | 0.02% | 10,648 |
| Feb 25, 2025 | 46.05 | 46.05 | 45.17 | 45.74 | 45.74 | -0.69% | 11,172 |
| Feb 24, 2025 | 46.54 | 46.54 | 45.89 | 46.06 | 46.06 | -0.35% | 8,156 |
| Feb 21, 2025 | 47.02 | 47.02 | 46.16 | 46.22 | 46.22 | -2.06% | 9,896 |
| Feb 20, 2025 | 47.68 | 47.68 | 46.86 | 47.19 | 47.19 | -1.55% | 41,417 |
| Feb 19, 2025 | 47.79 | 48.01 | 47.60 | 47.93 | 47.93 | 0.07% | 6,105 |
| Feb 18, 2025 | 47.57 | 47.90 | 47.48 | 47.90 | 47.90 | 0.97% | 5,722 |
| Feb 14, 2025 | 47.48 | 47.54 | 47.44 | 47.44 | 47.44 | 0.25% | 3,536 |
| Feb 13, 2025 | 47.01 | 47.33 | 46.81 | 47.32 | 47.32 | 1.04% | 5,380 |
| Feb 12, 2025 | 46.73 | 46.84 | 46.48 | 46.84 | 46.84 | -0.56% | 6,746 |
| Feb 11, 2025 | 47.20 | 47.36 | 47.02 | 47.10 | 47.10 | -1.45% | 8,619 |
| Feb 10, 2025 | 48.29 | 48.29 | 47.49 | 47.79 | 47.79 | -0.74% | 10,485 |
| Feb 7, 2025 | 48.45 | 48.54 | 48.09 | 48.15 | 48.15 | -0.56% | 5,403 |
| Feb 6, 2025 | 47.84 | 48.59 | 47.79 | 48.42 | 48.42 | 1.74% | 14,876 |
| Feb 5, 2025 | 47.28 | 47.59 | 47.08 | 47.59 | 47.59 | 1.25% | 10,361 |
| Feb 4, 2025 | 46.89 | 47.06 | 46.82 | 47.00 | 47.00 | 0.17% | 7,369 |
| Feb 3, 2025 | 46.36 | 47.04 | 46.36 | 46.93 | 46.93 | -0.88% | 12,058 |
| Jan 31, 2025 | 47.62 | 47.74 | 47.25 | 47.34 | 47.34 | -0.44% | 7,210 |
| Jan 30, 2025 | 47.60 | 47.77 | 47.38 | 47.55 | 47.55 | 0.72% | 4,756 |
| Jan 29, 2025 | 47.19 | 47.48 | 47.06 | 47.21 | 47.21 | 0.01% | 14,299 |
| Jan 28, 2025 | 47.13 | 47.29 | 46.99 | 47.21 | 47.21 | 0.37% | 8,160 |
| Jan 27, 2025 | 47.40 | 47.40 | 46.82 | 47.04 | 47.04 | -0.85% | 9,179 |
| Jan 24, 2025 | 47.18 | 47.57 | 47.18 | 47.44 | 47.44 | 0.30% | 12,734 |
| Jan 23, 2025 | 47.13 | 47.33 | 47.03 | 47.30 | 47.30 | 0.45% | 10,675 |
| Jan 22, 2025 | 46.86 | 47.10 | 46.79 | 47.09 | 47.09 | 0.06% | 6,761 |
| Jan 21, 2025 | 46.94 | 47.12 | 46.90 | 47.06 | 47.06 | 0.99% | 18,978 |