Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
48.51
-0.04 (-0.08%)
At close: Aug 14, 2025, 4:00 PM
48.51
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 49.29 | 49.34 | 48.86 | 48.86 | 48.86 | -0.90% | 2,521 |
| Jul 25, 2025 | 49.07 | 49.33 | 49.07 | 49.30 | 49.30 | 0.66% | 1,131 |
| Jul 24, 2025 | 49.29 | 49.30 | 48.98 | 48.98 | 48.98 | -0.06% | 2,510 |
| Jul 23, 2025 | 48.52 | 49.01 | 48.52 | 49.01 | 49.01 | 0.67% | 2,154 |
| Jul 22, 2025 | 48.51 | 48.69 | 48.48 | 48.69 | 48.69 | 0.22% | 83,590 |
| Jul 21, 2025 | 49.04 | 49.05 | 48.58 | 48.58 | 48.58 | -0.78% | 3,594 |
| Jul 18, 2025 | 49.20 | 49.20 | 48.81 | 48.96 | 48.96 | 0.08% | 3,025 |
| Jul 17, 2025 | 48.47 | 49.03 | 48.44 | 48.92 | 48.92 | 1.56% | 6,130 |
| Jul 16, 2025 | 47.72 | 48.17 | 47.46 | 48.17 | 48.17 | 1.38% | 2,439 |
| Jul 15, 2025 | 48.28 | 48.28 | 47.52 | 47.52 | 47.52 | -1.75% | 2,130 |
| Jul 14, 2025 | 47.91 | 48.40 | 47.91 | 48.36 | 48.36 | 0.83% | 3,271 |
| Jul 11, 2025 | 48.19 | 48.27 | 47.96 | 47.96 | 47.96 | -1.36% | 2,939 |
| Jul 10, 2025 | 48.26 | 48.72 | 48.14 | 48.63 | 48.63 | 0.92% | 12,681 |
| Jul 9, 2025 | 48.06 | 48.19 | 48.06 | 48.18 | 48.18 | 0.46% | 2,414 |
| Jul 8, 2025 | 48.02 | 48.17 | 47.83 | 47.96 | 47.96 | 0.08% | 4,364 |
| Jul 7, 2025 | 48.17 | 48.38 | 47.69 | 47.93 | 47.93 | -0.91% | 7,907 |
| Jul 3, 2025 | 48.00 | 48.43 | 48.00 | 48.37 | 48.37 | 0.87% | 1,978 |
| Jul 2, 2025 | 47.61 | 47.95 | 47.61 | 47.95 | 47.95 | 0.35% | 1,637 |
| Jul 1, 2025 | 47.41 | 47.79 | 47.33 | 47.79 | 47.79 | 0.71% | 1,178 |
| Jun 30, 2025 | 47.47 | 47.47 | 47.30 | 47.45 | 47.45 | 0.55% | 4,541 |
| Jun 27, 2025 | 47.06 | 47.34 | 47.06 | 47.19 | 47.19 | 0.58% | 1,478 |
| Jun 26, 2025 | 46.66 | 46.95 | 46.66 | 46.92 | 46.92 | 0.87% | 3,546 |
| Jun 25, 2025 | 46.77 | 46.77 | 46.41 | 46.52 | 46.52 | -0.47% | 3,869 |
| Jun 24, 2025 | 46.11 | 46.88 | 46.11 | 46.74 | 46.74 | 2.26% | 4,223 |
| Jun 23, 2025 | 45.33 | 45.70 | 45.09 | 45.70 | 45.70 | 0.71% | 6,151 |
| Jun 20, 2025 | 45.70 | 45.70 | 45.27 | 45.38 | 45.38 | 0.13% | 3,177 |
| Jun 18, 2025 | 45.25 | 45.64 | 45.25 | 45.32 | 45.32 | 0.61% | 5,153 |
| Jun 17, 2025 | 45.09 | 45.09 | 45.04 | 45.05 | 45.05 | -0.68% | 1,435 |
| Jun 16, 2025 | 45.20 | 45.62 | 45.20 | 45.36 | 45.36 | 1.26% | 3,209 |
| Jun 13, 2025 | 45.17 | 45.32 | 44.79 | 44.79 | 44.79 | -2.03% | 2,890 |
| Jun 12, 2025 | 45.54 | 45.72 | 45.44 | 45.72 | 45.72 | 0.04% | 3,358 |
| Jun 11, 2025 | 46.01 | 46.01 | 45.70 | 45.70 | 45.70 | -0.09% | 3,957 |
| Jun 10, 2025 | 45.69 | 45.77 | 45.61 | 45.74 | 45.74 | 0.07% | 2,184 |
| Jun 9, 2025 | 45.95 | 45.95 | 45.50 | 45.71 | 45.71 | -0.46% | 8,031 |
| Jun 6, 2025 | 45.72 | 45.93 | 45.66 | 45.92 | 45.92 | 1.61% | 9,879 |
| Jun 5, 2025 | 45.23 | 45.40 | 45.07 | 45.19 | 45.19 | -0.43% | 10,823 |
| Jun 4, 2025 | 45.39 | 45.68 | 45.39 | 45.39 | 45.39 | 0.34% | 3,656 |