Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
45.58
+1.40 (3.18%)
At close: May 12, 2025, 4:00 PM
45.58
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.04 | 45.71 | 45.04 | 45.58 | 45.58 | 3.18% | 23,840 |
| May 9, 2025 | 44.10 | 44.26 | 44.04 | 44.18 | 44.18 | 0.17% | 6,316 |
| May 8, 2025 | 43.96 | 44.38 | 43.96 | 44.10 | 44.10 | 1.11% | 1,057 |
| May 7, 2025 | 43.44 | 43.80 | 43.44 | 43.62 | 43.62 | 0.61% | 2,581 |
| May 6, 2025 | 43.16 | 43.51 | 43.16 | 43.35 | 43.35 | -0.70% | 1,628 |
| May 5, 2025 | 43.49 | 44.01 | 43.41 | 43.66 | 43.66 | -0.37% | 4,542 |
| May 2, 2025 | 43.67 | 43.93 | 43.59 | 43.82 | 43.82 | 2.21% | 2,491 |
| May 1, 2025 | 42.70 | 43.05 | 42.70 | 42.87 | 42.87 | 0.05% | 6,295 |
| Apr 30, 2025 | 42.32 | 42.85 | 42.04 | 42.85 | 42.85 | -0.10% | 5,274 |
| Apr 29, 2025 | 42.60 | 42.89 | 42.58 | 42.89 | 42.89 | 0.81% | 390 |
| Apr 28, 2025 | 42.24 | 42.55 | 42.23 | 42.55 | 42.55 | 0.46% | 926 |
| Apr 25, 2025 | 42.30 | 42.35 | 42.27 | 42.35 | 42.35 | -0.32% | 1,949 |
| Apr 24, 2025 | 41.64 | 42.49 | 41.64 | 42.49 | 42.49 | 2.07% | 4,143 |
| Apr 23, 2025 | 42.45 | 42.45 | 41.63 | 41.63 | 41.63 | 1.78% | 3,038 |
| Apr 22, 2025 | 40.31 | 40.90 | 40.31 | 40.90 | 40.90 | 3.16% | 829 |
| Apr 21, 2025 | 39.94 | 40.02 | 39.65 | 39.65 | 39.65 | -2.94% | 1,319 |
| Apr 17, 2025 | 41.06 | 41.21 | 40.85 | 40.85 | 40.85 | 0.41% | 1,689 |
| Apr 16, 2025 | 40.96 | 41.16 | 40.33 | 40.69 | 40.69 | -1.98% | 5,870 |
| Apr 15, 2025 | 41.65 | 41.65 | 41.51 | 41.51 | 41.51 | 0.33% | 7,304 |
| Apr 14, 2025 | 41.53 | 41.55 | 41.06 | 41.37 | 41.37 | 1.03% | 5,003 |
| Apr 11, 2025 | 39.84 | 41.00 | 39.84 | 40.95 | 40.95 | 1.67% | 4,003 |
| Apr 10, 2025 | 41.06 | 41.06 | 39.27 | 40.28 | 40.28 | -3.88% | 5,196 |
| Apr 9, 2025 | 38.23 | 42.09 | 37.79 | 41.90 | 41.90 | 9.34% | 7,432 |
| Apr 8, 2025 | 39.93 | 40.56 | 38.32 | 38.32 | 38.32 | -0.94% | 6,433 |
| Apr 7, 2025 | 36.75 | 38.87 | 36.75 | 38.68 | 38.68 | -0.07% | 12,085 |
| Apr 4, 2025 | 39.57 | 39.97 | 38.63 | 38.71 | 38.71 | -7.26% | 50,950 |
| Apr 3, 2025 | 41.62 | 42.68 | 41.62 | 41.74 | 41.74 | -6.70% | 3,887 |
| Apr 2, 2025 | 43.76 | 44.74 | 43.76 | 44.74 | 44.74 | 1.59% | 3,485 |
| Apr 1, 2025 | 43.75 | 44.20 | 42.91 | 44.04 | 44.04 | 0.28% | 59,331 |
| 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 |