UK markets closed

Gabelli Commercial Aerospace & Defense ETF (GCAD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.54-0.01 (-0.04%)
At close: 02:24PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202431.5531.5631.4731.5431.541,000
09 May 202431.5531.5531.5531.5531.55100
08 May 202431.3431.3431.3431.3431.34100
07 May 202431.3531.3531.3531.3531.35200
06 May 202431.1331.2031.1131.2031.201,300
03 May 202430.9330.9330.9330.9330.93100
02 May 202430.7230.7930.7230.7430.742,100
01 May 202430.3330.4330.3330.4330.43200
30 Apr 202430.1230.1230.1230.1230.12100
29 Apr 202430.4030.4230.4030.4230.42400
26 Apr 202430.0430.2530.0030.2530.251,400
25 Apr 202429.6529.9229.5129.9229.92300
24 Apr 202429.8629.9229.8629.9229.92600
23 Apr 202430.0230.0230.0230.0230.02100
22 Apr 202429.8029.8129.6529.6529.65500
19 Apr 202429.7029.7029.5229.5229.52700
18 Apr 202429.7429.7729.4329.4329.43400
17 Apr 202429.5029.5029.5029.5029.50100
16 Apr 202429.6729.6729.6729.6729.67100
15 Apr 202430.0430.0429.6329.6329.6314,100
12 Apr 202429.8729.8729.7429.8029.80300
11 Apr 202430.1730.1730.1730.1730.17100
10 Apr 202429.9930.0529.9930.0530.05200
09 Apr 202430.5530.5530.3330.3330.332,100
08 Apr 202430.6130.6130.6130.6130.61300
05 Apr 202430.3330.3930.3330.3930.39100
04 Apr 202430.2030.2030.0930.1030.10600
03 Apr 202430.2030.2230.1330.1330.139,800
02 Apr 202430.2030.2030.0930.0930.09500
01 Apr 202430.7230.7230.4530.4530.45200
28 Mar 202430.7330.8330.7330.8330.831,700
27 Mar 202430.6930.6930.6930.6930.69100
26 Mar 202430.2830.2830.2230.2230.22200
25 Mar 202430.2030.2030.2030.2030.20100
22 Mar 202430.3130.3130.2030.2030.20200
21 Mar 202430.1130.2630.1130.2630.26600
20 Mar 202430.1630.1630.1630.1630.16100
19 Mar 202429.6629.6629.6629.6629.66100
18 Mar 202429.4229.4229.4229.4229.42100
15 Mar 202429.4929.4929.4929.4929.49100
14 Mar 202429.4529.4529.3029.3029.30400
13 Mar 202429.6629.6629.5829.5829.58300
12 Mar 202429.5329.5329.5329.5329.53200
11 Mar 202429.8229.8229.8229.8229.82200
08 Mar 202430.1230.1230.1230.1230.12100
07 Mar 202430.2530.2530.2530.2530.25100
06 Mar 202429.8329.9629.8329.9629.96300
05 Mar 202429.8629.9029.6429.6929.691,600
04 Mar 202429.4729.8129.4729.8129.81500
01 Mar 202429.4729.4729.4729.4729.47100
29 Feb 202429.4029.4029.3429.3429.34200
28 Feb 202429.3829.3829.3829.3829.38100
27 Feb 202429.2929.2929.2929.2929.29100
26 Feb 202429.2829.2829.2829.2829.28100
23 Feb 202429.2829.2829.2529.2529.251,100
22 Feb 202429.1329.1329.1229.1229.12200
21 Feb 202428.9129.0728.9129.0729.07600
20 Feb 202429.1529.1728.9328.9328.931,100
16 Feb 202429.1829.1829.1829.1829.18100
15 Feb 202429.1629.2629.1129.2629.261,300
14 Feb 202428.9928.9928.9928.9928.99100
13 Feb 202428.7728.7728.6428.6428.641,200
12 Feb 202428.9428.9428.9428.9428.94200
09 Feb 202428.7928.7928.7928.7928.79100
08 Feb 202428.5928.5928.5928.5928.59200
07 Feb 202428.5128.5228.5128.5228.52300
06 Feb 202428.5128.5128.5128.5128.51100
05 Feb 202428.0628.2928.0628.2928.29200
02 Feb 202428.4228.5128.4228.5128.51300
01 Feb 202428.2728.5028.2728.5028.50100
31 Jan 202428.3628.3628.3628.3628.36100
30 Jan 202428.3128.3128.3128.3128.31100
29 Jan 202428.1828.3128.1828.3128.31400
26 Jan 202428.2328.3028.2328.3028.30100
25 Jan 202428.1828.1828.1428.1428.14800
24 Jan 202428.4628.5328.3628.3628.36900
23 Jan 202428.4728.4928.4728.4828.482,500
22 Jan 202428.4728.4728.4428.4528.45300
19 Jan 202428.2428.2928.1928.2728.271,000
18 Jan 202427.3627.3627.3627.3627.36100
17 Jan 202427.0327.0327.0327.0327.03100
16 Jan 202427.0027.0027.0027.0027.00100
12 Jan 202427.4027.4927.4027.4927.49100
11 Jan 202427.3527.3527.3427.3427.34300
10 Jan 202427.4427.4427.4427.4427.44100
09 Jan 202427.0227.2727.0227.2227.22700
08 Jan 202427.3727.4027.3727.4027.40300
05 Jan 202427.7127.7127.7127.7127.71100
04 Jan 202427.8127.8127.6827.6827.681,000
03 Jan 202427.9327.9627.7227.7227.72700
02 Jan 202428.2228.2228.0428.0428.04400
29 Dec 202328.2728.3428.2728.3128.31800
28 Dec 202328.3328.3328.3328.3328.33100
27 Dec 202328.6528.6528.3428.3528.35300
27 Dec 20230.267 Dividend
26 Dec 202328.7028.7028.6228.6228.36300
22 Dec 202328.5328.5328.4728.4728.20100
21 Dec 202328.2928.2928.2928.2928.02100
20 Dec 202328.3628.3627.8927.8927.63900
19 Dec 202328.2328.2628.2328.2628.00200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...