Gabelli Automation ETF (GAST)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9402 | -3.43263964951 | 27.39 | 28.73 | 25 | 177 | 26.68942607 | SP |
| 4 | -2.5502 | -8.79379310345 | 29 | 29.25 | 25 | 53 | 26.85377918 | SP |
| 12 | -2.3902 | -8.28779472954 | 28.84 | 29.8 | 25 | 40 | 27.31367452 | SP |
| 26 | 1.6623 | 6.70620272315 | 24.7875 | 30 | 24.7875 | 46 | 27.62749539 | SP |
| 52 | 1.2026 | 4.76330048481 | 25.2472 | 30 | 24.21 | 55 | 26.65764978 | SP |
| 156 | 4.0498 | 18.0794642857 | 22.4 | 30 | 18.9 | 62 | 23.47978225 | SP |
| 260 | 1.3898 | 5.54588986433 | 25.06 | 30 | 18.9 | 64 | 23.50882922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 26.4498 | 0.32 | 1.21 | 25 | 26.4498 | 25 | 6 |
| 1741131000 | 26.1327 | -0.47 | -1.77 | 26.1327 | 26.1327 | 26.1327 | 1 |
| 1741044600 | 26.6048 | -0.77 | -2.83 | 28.73 | 28.73 | 26.6048 | 780 |
| 1740785400 | 27.3789 | 0.26 | 0.94 | 27.46 | 27.46 | 27.3789 | 98 |
| 1740699000 | 27.1238 | -0.34 | -1.23 | 27.39 | 27.39 | 27.1238 | 1 |
| 1740612600 | 27.4627 | 0.1 | 0.35 | 27.42 | 27.4627 | 27.42 | 2 |
| 1740526200 | 27.3668 | -0.02 | -0.07 | 27.3668 | 27.3668 | 27.3668 | 1 |
| 1740439800 | 27.3857 | -0.16 | -0.56 | 27.62 | 27.62 | 27.3857 | 7 |
| 1740180600 | 27.5408 | -0.65 | -2.29 | 27.5408 | 27.5408 | 27.5408 | 0 |
| 1740094200 | 28.1863 | -0.2 | -0.70 | 29.25 | 29.25 | 28.1863 | 2 |
| 1740007800 | 28.3855 | -0.02 | -0.08 | 28.3855 | 28.3855 | 28.3855 | 4 |
| 1739921400 | 28.4082 | 0.23 | 0.81 | 28.18 | 28.4082 | 28.18 | 29 |
| 1739575800 | 28.1809 | -0.1 | -0.36 | 28.28 | 28.28 | 28.1809 | 10 |
| 1739489400 | 28.2841 | 0.2 | 0.71 | 28.2841 | 28.2841 | 28.2841 | 0 |
| 1739403000 | 28.0857 | -0.14 | -0.51 | 28.0857 | 28.0857 | 28.0857 | 1 |
| 1739316600 | 28.2304 | -0 | -0.02 | 28.72 | 28.72 | 28.2304 | 11 |
| 1739230200 | 28.2351 | 0.37 | 1.33 | 28.2351 | 28.2351 | 28.2351 | 1 |
| 1738971000 | 27.8638 | -0.3 | -1.06 | 28.12 | 28.12 | 27.8638 | 12 |
| 1738884600 | 28.1612 | -0.07 | -0.25 | 29 | 29 | 28.1612 | 33 |
| 1738798200 | 28.2319 | 0.29 | 1.05 | 26.54 | 28.2319 | 26.54 | 32 |
| 1738711800 | 27.9373 | 0.19 | 0.70 | 27.9373 | 27.9373 | 27.9373 | 11 |
| 1738625400 | 27.7443 | -0.26 | -0.93 | 27.62 | 27.7443 | 27.62 | 11 |
| 1738366200 | 28.0044 | -0.15 | -0.53 | 28.12 | 28.12 | 28.0044 | 12 |
| 1738279800 | 28.1524 | 0.33 | 1.18 | 28.15 | 28.1524 | 28.15 | 151 |
| 1738193400 | 27.8235 | -0.07 | -0.23 | 27.89 | 27.9 | 27.8235 | 133 |
| 1738107000 | 27.8886 | 0.06 | 0.21 | 27.86 | 27.8886 | 27.86 | 104 |
| 1738020600 | 27.8311 | -0.44 | -1.55 | 27.83 | 27.8311 | 27.83 | 1 |
| 1737761400 | 28.2682 | 0.07 | 0.24 | 28.32 | 28.32 | 28.2682 | 15 |
| 1737675000 | 28.2008 | 0 | 0.00 | 28.2008 | 28.2008 | 28.2008 | 0 |
| 1737588600 | 28.2008 | -0.06 | -0.22 | 29.18 | 29.18 | 28.2008 | 39 |
| 1737502200 | 28.2628 | 0.48 | 1.73 | 28.29 | 28.29 | 28.2628 | 2 |
| 1737156600 | 27.781 | 0.16 | 0.58 | 27.89 | 27.89 | 27.781 | 113 |
| 1737070200 | 27.622 | 0.19 | 0.70 | 27.622 | 27.622 | 27.622 | 1 |
| 1736983800 | 27.4298 | 0.39 | 1.45 | 27.4298 | 27.4298 | 27.4298 | 5 |
| 1736897400 | 27.0372 | 0.31 | 1.17 | 27.0372 | 27.0372 | 27.0372 | 2 |
| 1736811000 | 26.7241 | 0.1 | 0.37 | 27.09 | 27.09 | 26.7241 | 6 |
| 1736551800 | 26.6261 | -0.52 | -1.91 | 26.39 | 26.6261 | 26.39 | 5 |
| 1736379000 | 27.1451 | 0.03 | 0.10 | 26.91 | 27.1451 | 26.91 | 35 |
| 1736292600 | 27.1181 | -0.13 | -0.49 | 28.6 | 28.6 | 27.1181 | 137 |
| 1736206200 | 27.251 | 0.01 | 0.03 | 25.89 | 27.251 | 25.89 | 39 |
| 1735947000 | 27.2423 | 0.32 | 1.19 | 27.2423 | 27.2423 | 27.2423 | 2 |
| 1735860600 | 26.9224 | -0.03 | -0.12 | 26.9224 | 26.9224 | 26.9224 | 5 |
| 1735687800 | 26.9541 | -0.02 | -0.07 | 28.32 | 28.32 | 26.9541 | 18 |
| 1735601400 | 26.9728 | -0.36 | -1.30 | 27 | 27 | 26.9728 | 23 |
| 1735342200 | 27.3292 | -0.32 | -1.14 | 27.37 | 27.37 | 27.3292 | 108 |
| 1735255800 | 27.6451 | 0.12 | 0.42 | 29.53 | 29.53 | 27.6451 | 18 |
| 1735077840 | 27.5282 | 0.26 | 0.97 | 27.3 | 27.5282 | 27.3 | 16 |
| 1734996600 | 27.2648 | 0.02 | 0.07 | 27.25 | 27.2648 | 27.25 | 4 |
| 1734737400 | 27.2453 | 0.13 | 0.48 | 27.2453 | 27.2453 | 27.2453 | 1 |
| 1734651000 | 27.1139 | -0.08 | -0.31 | 27.1139 | 27.1139 | 27.1139 | 36 |
| 1734564600 | 27.1988 | -0.93 | -3.30 | 27.91 | 27.91 | 27.1988 | 3 |
| 1734478200 | 28.1281 | -0.41 | -1.44 | 28.24 | 28.24 | 28.1281 | 107 |
| 1734391800 | 28.5397 | 0.15 | 0.52 | 29.8 | 29.8 | 28.5397 | 5 |
| 1734132600 | 28.3918 | -0.36 | -1.25 | 28.45 | 28.45 | 28.3918 | 4 |
| 1734046200 | 28.7501 | -0.17 | -0.59 | 28.84 | 28.84 | 28.7501 | 2 |
| 1733959800 | 28.9205 | 0.2 | 0.68 | 28.9205 | 28.9205 | 28.9205 | 0 |
| 1733873400 | 28.7251 | -0.04 | -0.15 | 28.76 | 28.76 | 28.7251 | 29 |
| 1733787000 | 28.7685 | 0.01 | 0.03 | 30 | 30 | 28.7685 | 9 |
| 1733527800 | 28.7613 | -0.04 | -0.16 | 28.69 | 28.7613 | 28.69 | 719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
