Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF (GABF)
44.76
+0.65 (1.48%)
NYSE · Last Trade: Apr 30th, 9:33 PM EDT
Historical Prices For Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF (GABF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 44.38 | 44.88 | 44.38 | 44.76 | 19,889 | 44.76 |
| 4/29/2026 | 44.24 | 44.24 | 43.96 | 44.10 | 3,650 | 44.10 |
| 4/28/2026 | 44.36 | 44.49 | 44.19 | 44.24 | 5,453 | 44.24 |
| 4/27/2026 | 42.88 | 44.30 | 42.88 | 44.24 | 1,862 | 44.24 |
| 4/24/2026 | 44.09 | 44.09 | 43.99 | 44.01 | 2,312 | 44.01 |
| 4/23/2026 | 44.51 | 44.51 | 44.19 | 44.19 | 5,943 | 44.19 |
| 4/22/2026 | 46.28 | 46.28 | 44.95 | 44.99 | 1,622 | 44.99 |
| 4/21/2026 | 45.52 | 45.90 | 45.14 | 45.14 | 1,866 | 45.14 |
| 4/20/2026 | 45.77 | 45.77 | 45.33 | 45.44 | 5,025 | 45.44 |
| 4/17/2026 | 45.10 | 45.65 | 45.09 | 45.39 | 5,319 | 45.39 |
| 4/16/2026 | 44.79 | 44.79 | 44.65 | 44.65 | 3,249 | 44.65 |
| 4/15/2026 | 44.87 | 44.87 | 44.52 | 44.78 | 1,854 | 44.78 |
| 4/14/2026 | 43.97 | 44.49 | 43.97 | 44.46 | 3,599 | 44.46 |
| 4/13/2026 | 42.65 | 43.99 | 42.65 | 43.99 | 9,730 | 43.99 |
| 4/10/2026 | 42.67 | 42.75 | 42.67 | 42.75 | 347 | 42.75 |
| 4/09/2026 | 42.99 | 43.50 | 42.99 | 43.47 | 5,368 | 43.47 |
| 4/08/2026 | 42.25 | 43.57 | 42.25 | 43.17 | 2,588 | 43.17 |
| 4/07/2026 | 41.86 | 41.96 | 41.76 | 41.96 | 4,727 | 41.96 |
| 4/06/2026 | 41.57 | 41.94 | 41.57 | 41.93 | 6,399 | 41.93 |
| 4/02/2026 | 41.49 | 41.81 | 41.49 | 41.81 | 10,558 | 41.81 |
| 4/01/2026 | 41.88 | 42.05 | 41.74 | 41.74 | 3,571 | 41.74 |
| 3/31/2026 | 41.20 | 41.62 | 40.99 | 41.62 | 3,037 | 41.62 |
| 3/30/2026 | 38.34 | 40.87 | 38.34 | 40.64 | 1,946 | 40.64 |
| 3/27/2026 | 40.65 | 40.76 | 40.25 | 40.25 | 2,466 | 40.25 |
| 3/26/2026 | 41.50 | 41.61 | 41.17 | 41.20 | 5,865 | 41.20 |
| 3/25/2026 | 41.55 | 41.55 | 41.22 | 41.30 | 3,836 | 41.30 |
| 3/24/2026 | 40.62 | 41.30 | 40.62 | 41.17 | 2,723 | 41.17 |
| 3/23/2026 | 41.45 | 41.45 | 41.24 | 41.24 | 2,119 | 41.24 |
| 3/20/2026 | 40.73 | 40.95 | 40.60 | 40.68 | 4,678 | 40.68 |
| 3/19/2026 | 40.81 | 40.87 | 40.45 | 40.87 | 2,250 | 40.87 |
| 3/18/2026 | 41.08 | 41.26 | 41.01 | 41.01 | 1,072 | 41.01 |
| 3/17/2026 | 41.14 | 41.80 | 41.14 | 41.42 | 9,865 | 41.42 |
| 3/16/2026 | 41.15 | 41.15 | 40.71 | 40.89 | 10,387 | 40.89 |
| 3/13/2026 | 40.69 | 41.05 | 40.45 | 40.51 | 10,081 | 40.51 |
| 3/12/2026 | 40.65 | 40.95 | 40.45 | 40.45 | 4,282 | 40.45 |
| 3/11/2026 | 41.15 | 41.49 | 41.15 | 41.49 | 837 | 41.49 |
| 3/10/2026 | 41.81 | 42.47 | 41.65 | 41.93 | 5,584 | 41.93 |
| 3/09/2026 | 42.33 | 42.33 | 41.00 | 42.05 | 11,209 | 42.05 |
| 3/06/2026 | 43.43 | 43.43 | 42.23 | 42.34 | 1,258 | 42.34 |
| 3/05/2026 | 44.26 | 44.26 | 43.13 | 43.27 | 4,106 | 43.27 |
| 3/04/2026 | 43.45 | 43.61 | 43.45 | 43.49 | 9,818 | 43.49 |
| 3/03/2026 | 43.13 | 43.40 | 42.26 | 43.14 | 4,155 | 43.14 |
| 3/02/2026 | 43.32 | 43.63 | 42.80 | 43.43 | 7,396 | 43.43 |
| 2/27/2026 | 43.82 | 43.82 | 43.13 | 43.32 | 4,035 | 43.32 |
| 2/26/2026 | 44.45 | 44.45 | 43.99 | 44.22 | 5,633 | 44.22 |
| 2/25/2026 | 43.20 | 43.94 | 43.20 | 43.94 | 3,795 | 43.94 |
| 2/24/2026 | 42.85 | 43.16 | 42.85 | 43.07 | 6,021 | 43.07 |
| 2/23/2026 | 43.72 | 43.72 | 42.41 | 42.42 | 7,821 | 42.42 |
| 2/20/2026 | 43.88 | 44.07 | 43.66 | 43.99 | 1,838 | 43.99 |
| 2/19/2026 | 44.49 | 44.49 | 43.92 | 44.08 | 1,512 | 44.08 |
| 2/18/2026 | 44.50 | 45.10 | 44.50 | 44.84 | 7,706 | 44.84 |
| 2/17/2026 | 44.23 | 44.53 | 44.14 | 44.32 | 6,836 | 44.32 |
| 2/13/2026 | 43.95 | 44.34 | 43.95 | 44.15 | 3,694 | 44.15 |
| 2/12/2026 | 45.16 | 45.16 | 43.83 | 43.98 | 8,760 | 43.98 |
| 2/11/2026 | 45.47 | 45.47 | 44.71 | 44.74 | 3,978 | 44.74 |
| 2/10/2026 | 45.93 | 46.15 | 45.20 | 45.28 | 8,196 | 45.28 |
| 2/09/2026 | 45.39 | 45.95 | 45.39 | 45.88 | 10,839 | 45.88 |
| 2/06/2026 | 45.46 | 45.57 | 45.27 | 45.55 | 8,336 | 45.55 |
| 2/05/2026 | 44.45 | 44.96 | 44.41 | 44.56 | 6,819 | 44.56 |
| 2/04/2026 | 45.14 | 45.53 | 45.00 | 45.37 | 8,110 | 45.37 |
| 2/03/2026 | 45.94 | 45.94 | 43.89 | 45.04 | 6,349 | 45.04 |
| 2/02/2026 | 45.72 | 46.34 | 45.72 | 46.16 | 27,266 | 46.16 |