Gabelli Financial Services Opportunities ETF (GABF)
NYSEARCA: GABF · Real-Time Price · USD
43.32
-0.90 (-2.04%)
Feb 27, 2026, 4:00 PM EST - Market closed
GABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 43.82 | 43.82 | 43.13 | 43.32 | 43.32 | -2.04% | 4,035 |
| Feb 26, 2026 | 44.45 | 44.45 | 43.99 | 44.22 | 44.22 | 0.63% | 5,632 |
| Feb 25, 2026 | 43.20 | 43.94 | 43.20 | 43.94 | 43.94 | 2.02% | 3,795 |
| Feb 24, 2026 | 42.85 | 43.16 | 42.85 | 43.07 | 43.07 | 1.54% | 6,021 |
| Feb 23, 2026 | 43.72 | 43.72 | 42.41 | 42.42 | 42.42 | -3.56% | 7,820 |
| Feb 20, 2026 | 43.88 | 44.07 | 43.66 | 43.99 | 43.99 | -0.20% | 1,838 |
| Feb 19, 2026 | 44.49 | 44.49 | 43.92 | 44.08 | 44.08 | -1.71% | 1,512 |
| Feb 18, 2026 | 44.50 | 45.10 | 44.50 | 44.84 | 44.84 | 1.17% | 7,680 |
| Feb 17, 2026 | 44.23 | 44.53 | 44.14 | 44.32 | 44.32 | 0.39% | 6,836 |
| Feb 13, 2026 | 43.96 | 44.35 | 43.96 | 44.15 | 44.15 | 0.40% | 3,694 |
| Feb 12, 2026 | 45.16 | 45.16 | 43.83 | 43.98 | 43.98 | -1.71% | 8,760 |
| Feb 11, 2026 | 45.48 | 45.48 | 44.71 | 44.74 | 44.74 | -1.19% | 3,978 |
| Feb 10, 2026 | 45.93 | 46.15 | 45.20 | 45.28 | 45.28 | -1.31% | 8,196 |
| Feb 9, 2026 | 45.39 | 45.95 | 45.39 | 45.88 | 45.88 | 0.72% | 10,839 |
| Feb 6, 2026 | 45.46 | 45.57 | 45.27 | 45.55 | 45.55 | 2.24% | 8,336 |
| Feb 5, 2026 | 44.45 | 44.96 | 44.41 | 44.56 | 44.56 | -1.79% | 6,819 |
| Feb 4, 2026 | 45.14 | 45.53 | 45.00 | 45.37 | 45.37 | 0.72% | 8,110 |
| Feb 3, 2026 | 45.94 | 45.94 | 43.89 | 45.04 | 45.04 | -2.42% | 6,342 |
| Feb 2, 2026 | 45.72 | 46.34 | 45.72 | 46.16 | 46.16 | 0.80% | 27,266 |
| Jan 30, 2026 | 45.81 | 45.98 | 45.47 | 45.79 | 45.79 | -0.13% | 15,721 |
| Jan 29, 2026 | 46.40 | 46.40 | 45.68 | 45.86 | 45.86 | 0.07% | 8,156 |
| Jan 28, 2026 | 46.07 | 46.22 | 45.81 | 45.82 | 45.82 | -0.53% | 8,214 |
| Jan 27, 2026 | 46.58 | 46.58 | 46.01 | 46.07 | 46.07 | -0.54% | 7,390 |
| Jan 26, 2026 | 46.35 | 46.41 | 46.23 | 46.32 | 46.32 | -0.09% | 4,675 |
| Jan 23, 2026 | 46.59 | 46.59 | 46.26 | 46.36 | 46.36 | -2.03% | 8,390 |
| Jan 22, 2026 | 47.71 | 47.71 | 47.32 | 47.32 | 47.32 | 0.32% | 8,050 |
| Jan 21, 2026 | 47.93 | 47.93 | 47.07 | 47.17 | 47.17 | 0.99% | 20,448 |
| Jan 20, 2026 | 47.27 | 47.46 | 46.66 | 46.70 | 46.70 | -2.63% | 8,128 |
| Jan 16, 2026 | 48.04 | 48.17 | 47.97 | 47.97 | 47.97 | 0.12% | 9,855 |
| Jan 15, 2026 | 48.00 | 48.25 | 47.84 | 47.91 | 47.91 | 0.83% | 108,371 |
| Jan 14, 2026 | 47.10 | 47.55 | 47.04 | 47.51 | 47.51 | 0.84% | 39,437 |
| Jan 13, 2026 | 47.43 | 47.43 | 47.09 | 47.12 | 47.12 | -1.22% | 20,508 |
| Jan 12, 2026 | 47.96 | 47.96 | 47.52 | 47.70 | 47.70 | -0.70% | 34,273 |
| Jan 9, 2026 | 47.99 | 48.20 | 47.76 | 48.03 | 48.03 | 0.64% | 105,065 |
| Jan 8, 2026 | 46.80 | 47.74 | 46.80 | 47.73 | 47.73 | 1.04% | 5,102 |
| Jan 7, 2026 | 47.67 | 47.67 | 47.24 | 47.24 | 47.24 | -1.53% | 2,119 |
| Jan 6, 2026 | 47.42 | 47.98 | 47.42 | 47.98 | 47.98 | 0.75% | 5,833 |
| Jan 5, 2026 | 46.61 | 47.87 | 46.61 | 47.62 | 47.62 | 2.48% | 5,615 |
| Jan 2, 2026 | 46.46 | 46.48 | 46.16 | 46.47 | 46.47 | 0.57% | 1,763 |
| Dec 31, 2025 | 46.63 | 46.63 | 46.17 | 46.20 | 46.20 | -1.02% | 11,149 |
| Dec 30, 2025 | 46.68 | 46.78 | 46.57 | 46.68 | 46.68 | -0.09% | 3,271 |
| Dec 29, 2025 | 46.78 | 46.78 | 46.68 | 46.72 | 46.72 | -2.42% | 2,153 |
| Dec 26, 2025 | 47.75 | 47.92 | 47.75 | 47.88 | 46.97 | 0.14% | 1,319 |
| Dec 24, 2025 | 47.87 | 47.87 | 47.81 | 47.81 | 46.91 | 0.19% | 373 |
| Dec 23, 2025 | 47.72 | 47.87 | 47.72 | 47.72 | 46.82 | -0.06% | 2,608 |
| Dec 22, 2025 | 47.61 | 47.90 | 47.61 | 47.75 | 46.85 | 1.20% | 1,765 |
| Dec 19, 2025 | 47.56 | 47.56 | 47.07 | 47.19 | 46.30 | 0.40% | 2,619 |
| Dec 18, 2025 | 47.50 | 47.51 | 46.89 | 47.00 | 46.11 | 0.15% | 5,725 |
| Dec 17, 2025 | 47.21 | 47.37 | 46.87 | 46.93 | 46.04 | 0.11% | 2,925 |
| Dec 16, 2025 | 47.33 | 47.33 | 46.88 | 46.88 | 45.99 | -0.94% | 1,798 |
| Dec 15, 2025 | 47.78 | 47.78 | 47.12 | 47.32 | 46.43 | -0.32% | 8,929 |
| Dec 12, 2025 | 47.84 | 47.84 | 47.34 | 47.48 | 46.58 | -0.84% | 4,335 |
| Dec 11, 2025 | 47.55 | 47.96 | 47.47 | 47.88 | 46.97 | 0.79% | 2,230 |
| Dec 10, 2025 | 46.90 | 47.60 | 46.84 | 47.51 | 46.61 | 1.48% | 2,235 |
| Dec 9, 2025 | 48.00 | 48.00 | 46.82 | 46.82 | 45.93 | 0.87% | 2,890 |
| Dec 8, 2025 | 46.71 | 46.76 | 46.37 | 46.41 | 45.53 | -0.62% | 2,262 |
| Dec 5, 2025 | 46.83 | 46.83 | 46.70 | 46.70 | 45.82 | -0.16% | 702 |
| Dec 4, 2025 | 46.82 | 47.04 | 46.78 | 46.78 | 45.89 | 0.17% | 1,183 |
| Dec 3, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 45.81 | 1.90% | 1,754 |
| Dec 2, 2025 | 45.83 | 46.00 | 45.83 | 45.83 | 44.96 | 0.04% | 2,759 |
| Dec 1, 2025 | 45.83 | 46.13 | 45.81 | 45.81 | 44.94 | -0.64% | 3,205 |
| Nov 28, 2025 | 46.02 | 46.10 | 46.02 | 46.10 | 45.23 | 0.56% | 1,107 |
| Nov 26, 2025 | 45.82 | 45.98 | 45.82 | 45.85 | 44.98 | 0.72% | 3,183 |
| Nov 25, 2025 | 45.13 | 45.52 | 45.13 | 45.52 | 44.66 | 1.27% | 976 |
| Nov 24, 2025 | 44.73 | 45.00 | 44.72 | 44.95 | 44.10 | 0.67% | 1,787 |
| Nov 21, 2025 | 44.45 | 44.81 | 44.09 | 44.65 | 43.80 | 1.31% | 2,127 |
| Nov 20, 2025 | 44.62 | 44.62 | 44.07 | 44.07 | 43.24 | -1.35% | 3,196 |
| Nov 19, 2025 | 44.60 | 44.77 | 44.41 | 44.68 | 43.83 | 0.18% | 4,560 |
| Nov 18, 2025 | 44.76 | 44.76 | 44.60 | 44.60 | 43.75 | 0.04% | 489 |
| Nov 17, 2025 | 45.80 | 45.80 | 44.58 | 44.58 | 43.73 | -2.70% | 5,465 |
| Nov 14, 2025 | 45.50 | 46.03 | 45.50 | 45.82 | 44.95 | -0.17% | 4,273 |
| Nov 13, 2025 | 46.90 | 46.90 | 45.89 | 45.89 | 45.02 | -2.28% | 2,354 |
| Nov 12, 2025 | 47.20 | 47.20 | 46.97 | 46.97 | 46.08 | 0.25% | 1,596 |
| Nov 11, 2025 | 46.90 | 47.02 | 46.78 | 46.85 | 45.96 | 0.27% | 3,616 |
| Nov 10, 2025 | 46.69 | 46.89 | 46.43 | 46.72 | 45.84 | 0.62% | 4,877 |
| Nov 7, 2025 | 45.92 | 46.43 | 45.70 | 46.43 | 45.55 | 0.74% | 2,465 |
| Nov 6, 2025 | 46.56 | 46.56 | 46.01 | 46.09 | 45.22 | -1.13% | 4,006 |
| Nov 5, 2025 | 46.51 | 46.62 | 46.25 | 46.62 | 45.74 | 0.85% | 1,029 |
| Nov 4, 2025 | 46.60 | 46.60 | 46.23 | 46.23 | 45.35 | -0.39% | 1,932 |
| Nov 3, 2025 | 46.49 | 46.49 | 46.12 | 46.41 | 45.53 | - | 5,060 |
| Oct 31, 2025 | 45.78 | 46.42 | 45.78 | 46.41 | 45.53 | 0.85% | 3,588 |
| Oct 30, 2025 | 45.70 | 46.32 | 45.64 | 46.02 | 45.15 | 0.63% | 10,230 |
| Oct 29, 2025 | 46.24 | 46.26 | 45.49 | 45.74 | 44.87 | -3.41% | 5,869 |
| Oct 28, 2025 | 47.73 | 47.73 | 47.32 | 47.35 | 46.46 | -0.66% | 6,264 |
| Oct 27, 2025 | 47.82 | 47.90 | 47.61 | 47.67 | 46.77 | 0.08% | 7,540 |
| Oct 24, 2025 | 47.51 | 47.82 | 47.51 | 47.63 | 46.73 | 0.91% | 14,009 |
| Oct 23, 2025 | 47.50 | 47.50 | 47.11 | 47.20 | 46.31 | -0.14% | 2,131 |
| Oct 22, 2025 | 47.24 | 47.54 | 47.17 | 47.27 | 46.37 | -0.70% | 3,088 |
| Oct 21, 2025 | 47.60 | 47.73 | 47.60 | 47.60 | 46.70 | 0.29% | 1,096 |
| Oct 20, 2025 | 47.13 | 47.51 | 47.13 | 47.46 | 46.56 | 1.59% | 4,326 |
| Oct 17, 2025 | 46.57 | 46.72 | 46.47 | 46.72 | 45.84 | 0.62% | 3,104 |
| Oct 16, 2025 | 47.75 | 47.75 | 46.31 | 46.43 | 45.55 | -2.76% | 12,435 |
| Oct 15, 2025 | 48.46 | 48.46 | 47.59 | 47.75 | 46.85 | -0.19% | 7,828 |
| Oct 14, 2025 | 46.68 | 48.08 | 46.65 | 47.84 | 46.93 | 1.55% | 3,938 |
| Oct 13, 2025 | 46.89 | 47.11 | 46.83 | 47.11 | 46.22 | 1.35% | 3,650 |
| Oct 10, 2025 | 47.79 | 47.79 | 46.48 | 46.48 | 45.60 | -2.83% | 3,135 |
| Oct 9, 2025 | 48.19 | 48.19 | 47.69 | 47.84 | 46.93 | -0.66% | 2,743 |
| Oct 8, 2025 | 48.26 | 48.26 | 47.67 | 48.15 | 47.24 | 0.28% | 4,856 |
| Oct 7, 2025 | 47.54 | 48.25 | 47.54 | 48.02 | 47.11 | 0.01% | 5,899 |
| Oct 6, 2025 | 48.00 | 48.20 | 47.98 | 48.02 | 47.11 | 0.13% | 4,494 |