Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
42.90
-0.14 (-0.33%)
At close: Aug 15, 2025, 4:00 PM
42.90
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.15 | 43.15 | 42.82 | 42.90 | 42.90 | -0.33% | 2,480 |
| Aug 14, 2025 | 43.37 | 43.37 | 43.04 | 43.04 | 43.04 | -1.44% | 1,851 |
| Aug 13, 2025 | 43.78 | 43.78 | 43.44 | 43.67 | 43.67 | 0.25% | 2,851 |
| Aug 12, 2025 | 42.50 | 43.56 | 42.50 | 43.56 | 43.56 | 2.61% | 4,075 |
| Aug 11, 2025 | 42.00 | 42.59 | 42.00 | 42.45 | 42.45 | -0.02% | 2,073 |
| Aug 8, 2025 | 42.72 | 42.72 | 42.42 | 42.46 | 42.46 | 0.08% | 1,231 |
| Aug 7, 2025 | 43.08 | 43.08 | 42.11 | 42.42 | 42.42 | -1.35% | 9,633 |
| Aug 6, 2025 | 42.78 | 43.08 | 42.76 | 43.00 | 43.00 | 0.03% | 1,456 |
| Aug 5, 2025 | 42.97 | 43.00 | 42.97 | 42.99 | 42.99 | - | 827 |
| Aug 4, 2025 | 42.92 | 42.99 | 42.92 | 42.99 | 42.99 | 1.20% | 672 |
| Aug 1, 2025 | 42.08 | 42.48 | 42.00 | 42.48 | 42.48 | -0.30% | 646 |
| Jul 31, 2025 | 44.99 | 44.99 | 42.61 | 42.61 | 42.61 | -1.53% | 919 |
| Jul 30, 2025 | 43.25 | 43.43 | 43.24 | 43.27 | 43.27 | 0.31% | 1,431 |
| Jul 29, 2025 | 45.43 | 45.43 | 43.14 | 43.14 | 43.14 | -0.31% | 2,185 |
| Jul 28, 2025 | 43.48 | 43.48 | 43.24 | 43.27 | 43.27 | - | 4,325 |
| Jul 25, 2025 | 43.05 | 43.27 | 42.94 | 43.27 | 43.27 | 0.47% | 4,985 |
| Jul 24, 2025 | 43.41 | 43.41 | 43.06 | 43.06 | 43.06 | -1.10% | 3,845 |
| Jul 23, 2025 | 43.22 | 43.54 | 43.07 | 43.54 | 43.54 | 1.81% | 7,493 |
| Jul 22, 2025 | 42.80 | 42.96 | 42.71 | 42.77 | 42.77 | -1.18% | 3,528 |
| Jul 21, 2025 | 43.67 | 43.67 | 43.28 | 43.28 | 43.28 | -0.40% | 1,157 |
| Jul 18, 2025 | 43.53 | 43.53 | 43.45 | 43.45 | 43.45 | 0.14% | 1,597 |
| Jul 17, 2025 | 43.34 | 43.39 | 43.18 | 43.39 | 43.39 | 1.34% | 2,930 |
| Jul 16, 2025 | 42.72 | 42.88 | 42.64 | 42.82 | 42.82 | 0.53% | 1,200 |
| Jul 15, 2025 | 42.82 | 42.82 | 42.60 | 42.60 | 42.60 | -0.69% | 2,737 |
| Jul 14, 2025 | 44.43 | 44.43 | 42.42 | 42.89 | 42.89 | 1.37% | 3,299 |
| Jul 11, 2025 | 41.36 | 42.31 | 41.36 | 42.31 | 42.31 | 0.91% | 1,005 |
| Jul 10, 2025 | 42.15 | 42.15 | 41.93 | 41.93 | 41.93 | -0.45% | 3,205 |
| Jul 9, 2025 | 41.47 | 42.22 | 41.47 | 42.12 | 42.12 | 0.96% | 8,117 |
| Jul 8, 2025 | 41.68 | 41.81 | 41.32 | 41.72 | 41.72 | -0.31% | 2,719 |
| Jul 7, 2025 | 41.91 | 42.04 | 41.76 | 41.85 | 41.85 | 0.05% | 5,155 |
| Jul 3, 2025 | 41.67 | 41.95 | 41.67 | 41.83 | 41.83 | 1.04% | 2,159 |
| Jul 2, 2025 | 41.15 | 41.40 | 40.99 | 41.40 | 41.40 | 0.28% | 4,461 |
| Jul 1, 2025 | 41.56 | 41.56 | 41.29 | 41.29 | 41.29 | -1.00% | 964 |
| Jun 30, 2025 | 43.70 | 43.70 | 41.69 | 41.70 | 41.70 | 0.21% | 2,165 |
| Jun 27, 2025 | 43.22 | 43.22 | 41.34 | 41.62 | 41.62 | 1.11% | 1,668 |
| Jun 26, 2025 | 41.23 | 41.25 | 41.02 | 41.16 | 41.16 | 1.47% | 4,260 |
| Jun 25, 2025 | 40.87 | 40.87 | 40.57 | 40.57 | 40.57 | -0.18% | 421 |
| Jun 24, 2025 | 40.66 | 40.66 | 40.64 | 40.64 | 40.64 | -0.21% | 542 |
| Jun 23, 2025 | 40.90 | 40.90 | 40.64 | 40.72 | 40.72 | 1.07% | 1,702 |
| Jun 20, 2025 | 40.23 | 40.48 | 40.23 | 40.29 | 40.29 | 0.17% | 723 |
| Jun 18, 2025 | 40.57 | 40.57 | 40.22 | 40.22 | 40.22 | -0.87% | 1,024 |
| Jun 17, 2025 | 40.52 | 40.69 | 40.48 | 40.57 | 40.57 | 0.14% | 4,581 |
| Jun 16, 2025 | 42.79 | 42.79 | 40.49 | 40.52 | 40.52 | -0.58% | 4,796 |
| Jun 13, 2025 | 40.44 | 40.75 | 40.44 | 40.75 | 40.75 | -0.09% | 486 |
| Jun 12, 2025 | 42.72 | 42.72 | 40.56 | 40.79 | 40.79 | 0.26% | 2,800 |
| Jun 11, 2025 | 40.50 | 40.69 | 40.46 | 40.69 | 40.69 | 0.74% | 1,830 |
| Jun 10, 2025 | 40.77 | 40.77 | 40.21 | 40.39 | 40.39 | -1.50% | 3,213 |
| Jun 9, 2025 | 41.00 | 41.06 | 41.00 | 41.00 | 41.00 | 1.09% | 926 |
| Jun 6, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.04% | 423 |
| Jun 5, 2025 | 42.25 | 42.25 | 39.94 | 40.14 | 40.14 | -0.25% | 2,012 |