Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
47.81
-0.21 (-0.44%)
Oct 8, 2025, 10:09 AM EDT - Market open
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 47.46 | 48.44 | 46.74 | 47.96 | 47.96 | 0.53% | 9,405 |
| Oct 2, 2025 | 47.69 | 47.78 | 47.45 | 47.70 | 47.70 | -0.02% | 4,892 |
| Oct 1, 2025 | 48.08 | 48.08 | 47.71 | 47.71 | 47.71 | -1.03% | 2,900 |
| Sep 30, 2025 | 48.53 | 48.53 | 47.98 | 48.21 | 48.21 | -0.72% | 3,143 |
| Sep 29, 2025 | 47.85 | 48.56 | 47.85 | 48.56 | 48.56 | 0.19% | 5,216 |
| Sep 26, 2025 | 48.56 | 48.69 | 48.23 | 48.47 | 48.47 | 0.52% | 2,201 |
| Sep 25, 2025 | 48.61 | 48.61 | 48.04 | 48.22 | 48.22 | -0.51% | 4,581 |
| Sep 24, 2025 | 49.14 | 49.50 | 48.46 | 48.46 | 48.46 | -1.55% | 3,335 |
| Sep 23, 2025 | 49.71 | 49.81 | 49.22 | 49.23 | 49.23 | -0.11% | 3,977 |
| Sep 22, 2025 | 49.54 | 49.54 | 49.09 | 49.28 | 49.28 | -0.46% | 8,741 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.32 | 49.51 | 49.51 | -0.05% | 2,914 |
| Sep 18, 2025 | 49.50 | 49.70 | 49.35 | 49.53 | 49.53 | 0.92% | 6,400 |
| Sep 17, 2025 | 48.95 | 49.33 | 48.90 | 49.08 | 49.08 | 0.64% | 3,179 |
| Sep 16, 2025 | 48.79 | 48.79 | 48.69 | 48.77 | 48.77 | -0.47% | 4,968 |
| Sep 15, 2025 | 49.41 | 49.44 | 48.90 | 49.00 | 49.00 | -0.54% | 7,075 |
| Sep 12, 2025 | 49.30 | 49.41 | 49.23 | 49.26 | 49.26 | -0.20% | 3,379 |
| Sep 11, 2025 | 48.94 | 49.36 | 48.94 | 49.36 | 49.36 | 1.56% | 1,350 |
| Sep 10, 2025 | 48.46 | 48.78 | 48.34 | 48.60 | 48.60 | 0.10% | 4,604 |
| Sep 9, 2025 | 48.68 | 48.68 | 48.39 | 48.55 | 48.55 | 0.30% | 3,072 |
| Sep 8, 2025 | 48.15 | 48.48 | 48.15 | 48.41 | 48.41 | 0.70% | 2,051 |
| Sep 5, 2025 | 48.10 | 48.10 | 47.97 | 48.08 | 48.08 | -1.63% | 5,658 |
| Sep 4, 2025 | 48.71 | 48.87 | 48.71 | 48.87 | 48.87 | 0.75% | 1,803 |
| Sep 3, 2025 | 48.67 | 48.81 | 48.23 | 48.51 | 48.51 | -0.32% | 5,624 |
| Sep 2, 2025 | 48.53 | 48.66 | 48.20 | 48.66 | 48.66 | -0.66% | 4,402 |
| Aug 29, 2025 | 49.11 | 49.16 | 48.97 | 48.99 | 48.99 | -0.26% | 3,783 |
| Aug 28, 2025 | 49.12 | 49.28 | 49.09 | 49.11 | 49.11 | 0.04% | 3,884 |
| Aug 27, 2025 | 48.97 | 49.17 | 48.97 | 49.09 | 49.09 | 0.28% | 20,989 |
| Aug 26, 2025 | 48.54 | 48.95 | 48.54 | 48.95 | 48.95 | 0.46% | 2,753 |
| Aug 25, 2025 | 48.80 | 48.93 | 48.67 | 48.73 | 48.73 | -0.22% | 83,744 |
| Aug 22, 2025 | 48.66 | 49.06 | 48.59 | 48.83 | 48.83 | 1.57% | 3,022 |
| Aug 21, 2025 | 48.01 | 48.25 | 48.01 | 48.08 | 48.08 | -0.31% | 6,756 |
| Aug 20, 2025 | 48.24 | 48.24 | 47.86 | 48.23 | 48.23 | 0.44% | 2,593 |
| Aug 19, 2025 | 47.95 | 48.27 | 47.95 | 48.02 | 48.02 | 0.15% | 7,351 |
| Aug 18, 2025 | 48.01 | 48.01 | 47.79 | 47.95 | 47.95 | -0.08% | 3,882 |
| Aug 15, 2025 | 48.12 | 48.12 | 47.98 | 47.98 | 47.98 | -1.09% | 3,586 |
| Aug 14, 2025 | 48.26 | 48.51 | 48.26 | 48.51 | 48.51 | -0.08% | 1,941 |
| Aug 13, 2025 | 48.55 | 48.55 | 47.33 | 48.55 | 48.55 | -0.13% | 27,074 |
| Aug 12, 2025 | 47.66 | 48.70 | 47.66 | 48.62 | 48.62 | 2.20% | 6,903 |
| Aug 11, 2025 | 47.64 | 47.67 | 47.57 | 47.57 | 47.57 | 0.15% | 1,110 |
| Aug 8, 2025 | 46.93 | 47.69 | 46.93 | 47.50 | 47.50 | 1.28% | 3,337 |
| Aug 7, 2025 | 48.00 | 48.00 | 46.55 | 46.90 | 46.90 | -1.35% | 7,122 |
| Aug 6, 2025 | 47.60 | 47.60 | 47.25 | 47.54 | 47.54 | 0.74% | 6,177 |
| Aug 5, 2025 | 47.41 | 47.41 | 46.90 | 47.19 | 47.19 | -0.31% | 1,423 |
| Aug 4, 2025 | 47.10 | 47.34 | 47.10 | 47.34 | 47.34 | 0.85% | 5,965 |
| Aug 1, 2025 | 46.58 | 47.21 | 46.58 | 46.94 | 46.94 | -2.83% | 4,489 |
| Jul 31, 2025 | 48.53 | 48.65 | 48.21 | 48.31 | 48.31 | -0.41% | 5,966 |
| Jul 30, 2025 | 48.94 | 48.96 | 48.31 | 48.51 | 48.51 | -0.61% | 8,543 |
| Jul 29, 2025 | 49.07 | 49.07 | 48.75 | 48.81 | 48.81 | -0.10% | 1,278 |