GCAD Historical Stock Price Data

Gabelli Commercial Aerospace and Defense ETF (GCAD)

NYSEARCA: GCAD · Real-Time Price · USD

33.81

+0.18 (0.54%)

Sep 26, 2024, 3:58 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	33.73	33.75	33.63	33.63	33.63	-0.42%	500
Sep 24, 2024	33.80	33.80	33.61	33.77	33.77	-0.53%	3,142
Sep 23, 2024	33.95	33.95	33.95	33.95	33.95	0.85%	185
Sep 20, 2024	33.33	33.74	33.33	33.67	33.67	0.08%	609
Sep 19, 2024	33.45	33.64	33.45	33.64	33.64	0.95%	151
Sep 18, 2024	33.50	33.50	33.32	33.32	33.32	0.01%	1,315
Sep 17, 2024	33.30	33.40	33.30	33.32	33.32	0.04%	655
Sep 16, 2024	33.31	33.31	33.31	33.31	33.31	-0.19%	66
Sep 13, 2024	33.37	33.37	33.37	33.37	33.37	0.65%	97
Sep 12, 2024	33.04	33.16	33.04	33.16	33.16	1.07%	122
Sep 11, 2024	32.81	32.81	32.81	32.81	32.81	0.35%	40
Sep 10, 2024	32.69	32.69	32.69	32.69	32.69	-0.41%	97
Sep 9, 2024	32.78	32.83	32.78	32.83	32.83	1.68%	172
Sep 6, 2024	32.70	32.70	32.28	32.28	32.28	-1.96%	377
Sep 5, 2024	32.93	32.93	32.93	32.93	32.93	-1.00%	65
Sep 4, 2024	33.26	33.26	33.26	33.26	33.26	-0.11%	93
Sep 3, 2024	33.30	33.30	33.30	33.30	33.30	-2.69%	502
Aug 30, 2024	34.22	34.22	34.22	34.22	34.22	0.61%	63
Aug 29, 2024	33.89	34.01	33.86	34.01	34.01	0.82%	1,554
Aug 28, 2024	33.91	33.91	33.74	33.74	33.74	-0.12%	216
Aug 27, 2024	33.64	33.78	33.64	33.78	33.78	0.32%	995
Aug 26, 2024	33.87	33.87	33.67	33.67	33.67	-0.23%	362
Aug 23, 2024	33.53	33.75	33.53	33.75	33.75	1.36%	578
Aug 22, 2024	33.29	33.29	33.29	33.29	33.29	-0.12%	82
Aug 21, 2024	33.34	33.34	33.34	33.34	33.34	0.75%	65
Aug 20, 2024	33.09	33.09	33.09	33.09	33.09	-1.21%	274
Aug 19, 2024	33.27	33.49	33.27	33.49	33.49	0.29%	433
Aug 16, 2024	33.44	33.44	33.39	33.39	33.39	0.45%	273
Aug 15, 2024	33.22	33.28	33.22	33.25	33.25	1.48%	598
Aug 14, 2024	32.94	32.94	32.76	32.76	32.76	0.44%	512
Aug 13, 2024	32.27	32.62	32.27	32.62	32.62	1.25%	145
Aug 12, 2024	32.26	32.26	32.22	32.22	32.22	-0.60%	1,592
Aug 9, 2024	32.44	32.44	32.41	32.41	32.41	0.45%	802
Aug 8, 2024	31.47	32.26	31.47	32.26	32.26	2.18%	399
Aug 7, 2024	33.31	33.31	31.58	31.58	31.58	-0.47%	4,826
Aug 6, 2024	32.02	32.02	31.72	31.72	31.72	0.68%	248
Aug 5, 2024	31.51	31.51	31.51	31.51	31.51	-2.31%	201
Aug 2, 2024	32.29	32.29	32.25	32.26	32.26	-3.07%	650
Aug 1, 2024	33.13	33.28	33.09	33.28	33.28	-2.11%	311
Jul 31, 2024	34.32	34.32	34.00	34.00	34.00	1.14%	257
Jul 30, 2024	33.61	33.61	33.61	33.61	33.61	0.16%	93
Jul 29, 2024	33.60	33.60	33.50	33.56	33.56	-0.20%	875
Jul 26, 2024	33.72	33.75	33.63	33.63	33.63	0.85%	1,047
Jul 25, 2024	33.32	33.50	33.32	33.34	33.34	1.30%	3,034
Jul 24, 2024	33.44	33.44	32.92	32.92	32.92	-2.37%	1,041
Jul 23, 2024	33.72	33.74	33.72	33.72	33.72	2.24%	1,928
Jul 22, 2024	32.90	32.98	32.90	32.98	32.98	1.37%	3,985
Jul 19, 2024	32.54	32.54	32.53	32.53	32.53	-2.65%	495
Jul 18, 2024	33.44	33.44	32.87	33.42	33.42	-0.01%	1,103
Jul 17, 2024	33.72	33.72	33.40	33.42	33.42	-0.89%	806
Jul 16, 2024	33.70	33.72	33.70	33.72	33.72	3.02%	862
Jul 15, 2024	32.79	32.80	32.73	32.73	32.73	0.73%	763
Jul 12, 2024	32.50	32.50	32.50	32.50	32.50	0.38%	93
Jul 11, 2024	32.35	32.41	32.35	32.37	32.37	1.26%	839
Jul 10, 2024	31.82	31.97	31.82	31.97	31.71	0.76%	380
Jul 9, 2024	31.81	31.86	31.73	31.73	31.47	-0.46%	615
Jul 8, 2024	31.88	31.88	31.88	31.88	31.61	0.66%	117
Jul 5, 2024	31.66	31.67	31.62	31.67	31.41	-0.46%	727
Jul 3, 2024	31.81	31.84	31.81	31.82	31.55	0.46%	1,571
Jul 2, 2024	31.72	31.72	31.67	31.67	31.41	0.91%	574
Jul 1, 2024	31.58	31.64	31.38	31.38	31.12	-0.15%	494
Jun 28, 2024	31.49	31.49	31.28	31.43	31.17	-0.23%	479
Jun 27, 2024	31.46	31.50	31.43	31.50	31.24	0.35%	813
Jun 26, 2024	31.39	31.39	31.39	31.39	31.13	0.45%	152
Jun 25, 2024	33.21	33.21	31.22	31.25	30.99	-1.19%	668
Jun 24, 2024	31.85	31.86	31.63	31.63	31.36	-0.02%	543
Jun 21, 2024	32.90	32.90	31.54	31.63	31.37	0.94%	837
Jun 20, 2024	31.34	31.34	31.34	31.34	31.08	0.10%	321
Jun 18, 2024	31.31	31.31	31.31	31.31	31.05	0.59%	132
Jun 17, 2024	31.12	31.12	31.12	31.12	30.86	1.26%	50
Jun 14, 2024	31.00	31.00	30.70	30.74	30.48	-1.45%	765
Jun 13, 2024	31.21	31.21	31.19	31.19	30.93	-1.10%	441
Jun 12, 2024	31.53	31.53	31.53	31.53	31.27	0.68%	227
Jun 11, 2024	31.32	31.32	31.32	31.32	31.06	-0.65%	31
Jun 10, 2024	31.47	31.52	31.43	31.52	31.26	0.21%	1,037
Jun 7, 2024	31.46	31.46	31.46	31.46	31.19	-0.38%	137
Jun 6, 2024	31.58	31.58	31.58	31.58	31.31	-1.07%	21
Jun 5, 2024	31.61	31.92	31.60	31.92	31.65	0.98%	3,621
Jun 4, 2024	31.60	31.61	31.60	31.61	31.34	-0.27%	241
Jun 3, 2024	31.69	31.69	31.69	31.69	31.43	-0.06%	177
May 31, 2024	31.71	31.71	31.71	31.71	31.45	1.09%	47
May 30, 2024	31.37	31.37	31.37	31.37	31.11	0.50%	49
May 29, 2024	31.31	31.36	31.21	31.22	30.96	-1.26%	986
May 28, 2024	31.60	31.61	31.60	31.61	31.35	-0.75%	408
May 24, 2024	31.77	31.85	31.67	31.85	31.59	1.09%	1,627
May 23, 2024	31.96	31.96	31.51	31.51	31.24	-1.59%	230
May 22, 2024	31.96	32.02	31.93	32.02	31.75	-0.26%	3,567
May 21, 2024	32.10	32.10	32.10	32.10	31.83	0.38%	12
May 20, 2024	33.35	33.35	31.85	31.98	31.71	0.64%	2,782
May 17, 2024	31.78	31.78	31.78	31.78	31.51	-0.02%	76
May 16, 2024	31.78	31.78	31.78	31.78	31.52	0.53%	63
May 15, 2024	31.62	31.62	31.62	31.62	31.35	0.46%	31
May 14, 2024	31.47	31.47	31.47	31.47	31.21	0.37%	30
May 13, 2024	31.42	31.42	31.36	31.36	31.10	-0.57%	112
May 10, 2024	31.55	31.56	31.47	31.54	31.28	-0.04%	969
May 9, 2024	31.55	31.55	31.55	31.55	31.29	0.68%	108
May 8, 2024	31.34	31.34	31.34	31.34	31.08	-0.04%	15
May 7, 2024	31.35	31.35	31.35	31.35	31.09	0.47%	176
May 6, 2024	31.13	31.20	31.11	31.20	30.95	0.89%	1,309
May 3, 2024	30.93	30.93	30.93	30.93	30.67	0.63%	62