Gabelli Commercial Aerospace and Defense ETF Historical Data - GCAD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.6531	-7.11286863271	37.3	37.3	33.89	736	35.22062618	SP
4	0.3569	1.0408282298	34.29	37.3	32.51	990	34.70559937	SP
12	1.0069	2.99316290131	33.64	37.3	32.2838	738	34.29834519	SP
26	1.2969	3.88875562219	33.35	37.3	30.7	770	33.2030743	SP
52	8.5169	32.5943360122	26.13	37.3	26.13	679	31.53649204	SP
156	9.5469	38.0354581673	25.1	37.3	22.04	625	28.91139501	SP
260	9.5469	38.0354581673	25.1	37.3	22.04	625	28.91139501	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731972600	34.6469	0.03	0.08	35.61	35.61	34.625	292
1731713400	34.6185	-0.28	-0.80	33.89	34.62	33.89	979
1731627000	34.8972	-0.92	-2.56	35.86	35.86	34.8972	1015
1731540600	35.8138	-0.14	-0.38	37.05	37.05	35.8138	123
1731454200	35.9512	-0.17	-0.46	37.3	37.3	35.9512	1351
1731367800	36.1164	0.39	1.09	35.76	36.18	35.76	3003
1731108600	35.7285	0.53	1.51	36.33	36.33	35.52	2146
1731022200	35.1968	-0.19	-0.54	37	37	35.1968	1472
1730935800	35.3878	1.5	4.43	35.31	35.3878	35.12	615
1730849400	33.8872	0.5	1.49	33.65	33.8872	33.65	1316
1730763000	33.391199	0.13	0.39	32.509999	33.391199	32.509999	528
1730500200	33.2608	0.21	0.64	33.3601	33.43	33.2608	480
1730413800	33.050199	-0.61	-1.81	34.92	34.92	33.050199	1065
1730327400	33.658	-0.1	-0.29	35.12	35.12	33.658	1322
1730241000	33.7569	0.06	0.18	34.99	34.99	33.73	1413
1730154600	33.6961	0.07	0.22	33.62	33.84	33.62	566
1729895400	33.6227	0.02	0.05	33.64	33.72	33.6227	777
1729809000	33.6071	-0.44	-1.29	35.14	35.14	33.6071	428
1729722600	34.0456	-0.15	-0.45	35.14	35.14	34	753
1729636200	34.2003	-0.58	-1.67	34.96	34.96	34.2003	497
1729549800	34.7805	0.11	0.33	34.69	34.83	34.69	662
1729290600	34.6662	-0.05	-0.15	34.73	34.73	34.6253	2863
1729204200	34.7187	0	0.01	35.31	35.31	34.69	457
1729117800	34.7139	0.45	1.32	35.31	35.31	34.7139	421
1729031400	34.2608	-0.09	-0.27	35.31	35.31	34.2608	517
1728945000	34.3552	0.06	0.17	35.31	35.31	34.285	1155
1728685800	34.2986	0.71	2.10	34.83	34.83	33.84	1224
1728599400	33.5926	-0.34	-0.99	33.65	33.65	33.4299	571
1728513000	33.9287	-0.05	-0.14	33.97	34	33.9287	357
1728426600	33.9757	-0.05	-0.14	35.31	35.31	33.9757	492
1728340200	34.022	-0.11	-0.33	34.1	34.18	34.022	627
1728081000	34.1335	0.42	1.25	33.97	34.1335	33.9699	860
1727994600	33.7106	-0.52	-1.53	34.63	34.63	33.7106	2718
1727908200	34.2342	0.11	0.31	35.24	35.24	34.2342	273
1727821800	34.1268	0.16	0.48	34.95	34.95	34.1268	370
1727735400	33.9638	0.06	0.17	34	34	33.89	341
1727476200	33.9074	0.09	0.28	35.15	35.15	33.9074	384
1727389800	33.8138	0.18	0.54	35.31	35.31	33.8138	735
1727303400	33.6318	-0.14	-0.42	35.01	35.01	33.6318	292
1727217000	33.7734	-0.18	-0.53	33.64	33.8	33.6052	3142
1727130600	33.9522	0.29	0.85	35.03	35.03	33.9522	185
1726871400	33.6667	0.03	0.08	33.33	33.735	33.33	609
1726785000	33.6389	0.31	0.94	33.45	33.6389	33.45	151
1726698600	33.324399	0	0.01	34.94	34.94	33.324399	1315
1726612200	33.321199	0.01	0.04	33.22	33.395	33.22	655
1726525800	33.307899	-0.06	-0.19	33.35	33.35	33.307899	66
1726266600	33.3726	0.22	0.65	33.32	33.3726	33.32	97
1726180200	33.1565	0.35	1.07	33.32	33.32	33.039099	122
1726093800	32.804699	0.11	0.35	32.75	32.804699	32.75	40
1726007400	32.6911	-0.13	-0.41	32.5	32.6911	32.5	97
1725921000	32.8249	0.54	1.68	32.7777	32.8249	32.7777	172
1725661800	32.2838	-0.65	-1.97	34.08	34.08	32.2838	377
1725575400	32.9309	-0.33	-1.00	33.02	33.02	32.9309	65
1725489000	33.263599	-0.04	-0.11	33.299999	33.299999	33.263599	93
1725402600	33.299999	-0.92	-2.69	33.299999	33.299999	33.2	502
1725057000	34.2196	0.21	0.61	35.33	35.33	33.85	48
1724970600	34.0135	0.27	0.81	35.08	35.08	33.8574	1554
1724884200	33.7388	-0.04	-0.12	33.905	33.905	33.7388	216
1724797800	33.7782	0.11	0.32	33.64	33.7782	33.64	995
1724711400	33.6703	-0.08	-0.23	35.29	35.29	33.6703	362
1724452200	33.7467	0.45	1.36	34.95	34.95	33.526	578
1724365800	33.293599	-0.04	-0.12	35	35	33.293599	82
1724279400	33.334699	0.25	0.75	33.334699	33.334699	33.334699	65
1724193000	33.086399	-0.41	-1.21	33.299999	33.299999	33.086399	274
1724106600	33.491799	0.1	0.29	33.27	33.491799	33.27	433

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gabelli Commercial Aerospace and Defense ETF (GCAD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gabelli Commercial Aerospace and Defense ETF (GCAD) Historical

Gabelli Commercial Aerospace and Defense ETF (GCAD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History