Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,254.51
+46.43(+0.07%)
CMC Crypto 200
1,374.35
-43.52(-3.07%)

Gabelli Commercial Aerospace & Defense ETF (GCAD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

30.73

-0.45

(-1.45%)

At close: 01:59PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	31.00	31.00	30.70	30.74	30.74	800
13 Jun 2024	31.21	31.21	31.19	31.19	31.19	400
12 Jun 2024	31.53	31.53	31.53	31.53	31.53	200
11 Jun 2024	31.32	31.32	31.32	31.32	31.32	100
10 Jun 2024	31.47	31.52	31.42	31.52	31.52	1,000
07 Jun 2024	31.46	31.46	31.46	31.46	31.46	100
06 Jun 2024	31.58	31.58	31.58	31.58	31.58	100
05 Jun 2024	31.61	31.92	31.60	31.92	31.92	3,600
04 Jun 2024	31.60	31.61	31.60	31.61	31.61	200
03 Jun 2024	31.69	31.69	31.69	31.69	31.69	200
31 May 2024	31.71	31.71	31.71	31.71	31.71	100
30 May 2024	31.37	31.37	31.37	31.37	31.37	100
29 May 2024	31.31	31.35	31.21	31.22	31.22	1,000
28 May 2024	31.60	31.61	31.60	31.61	31.61	400
24 May 2024	31.77	31.85	31.67	31.85	31.85	1,600
23 May 2024	31.95	31.95	31.51	31.51	31.51	200
22 May 2024	31.96	32.02	31.93	32.02	32.02	3,600
21 May 2024	32.10	32.10	32.10	32.10	32.10	100
20 May 2024	33.35	33.35	31.84	31.98	31.98	2,800
17 May 2024	31.78	31.78	31.78	31.78	31.78	100
16 May 2024	31.78	31.78	31.78	31.78	31.78	100
15 May 2024	31.62	31.62	31.62	31.62	31.62	100
14 May 2024	31.47	31.47	31.47	31.47	31.47	100
13 May 2024	31.42	31.42	31.36	31.36	31.36	100
10 May 2024	31.55	31.56	31.47	31.54	31.54	1,000
09 May 2024	31.55	31.55	31.55	31.55	31.55	100
08 May 2024	31.34	31.34	31.34	31.34	31.34	100
07 May 2024	31.35	31.35	31.35	31.35	31.35	200
06 May 2024	31.13	31.20	31.11	31.20	31.20	1,300
03 May 2024	30.93	30.93	30.93	30.93	30.93	100
02 May 2024	30.72	30.79	30.72	30.74	30.74	2,100
01 May 2024	30.33	30.43	30.33	30.43	30.43	200
30 Apr 2024	30.12	30.12	30.12	30.12	30.12	100
29 Apr 2024	30.40	30.42	30.40	30.42	30.42	400
26 Apr 2024	30.04	30.25	30.00	30.25	30.25	1,400
25 Apr 2024	29.65	29.92	29.51	29.92	29.92	300
24 Apr 2024	29.86	29.92	29.86	29.92	29.92	600
23 Apr 2024	30.02	30.02	30.02	30.02	30.02	100
22 Apr 2024	29.80	29.81	29.65	29.65	29.65	500
19 Apr 2024	29.70	29.70	29.52	29.52	29.52	700
18 Apr 2024	29.74	29.77	29.43	29.43	29.43	400
17 Apr 2024	29.50	29.50	29.50	29.50	29.50	100
16 Apr 2024	29.67	29.67	29.67	29.67	29.67	100
15 Apr 2024	30.04	30.04	29.63	29.63	29.63	14,100
12 Apr 2024	29.87	29.87	29.74	29.80	29.80	300
11 Apr 2024	30.17	30.17	30.17	30.17	30.17	100
10 Apr 2024	29.99	30.05	29.99	30.05	30.05	200
09 Apr 2024	30.55	30.55	30.33	30.33	30.33	2,100
08 Apr 2024	30.61	30.61	30.61	30.61	30.61	300
05 Apr 2024	30.33	30.39	30.33	30.39	30.39	100
04 Apr 2024	30.20	30.20	30.09	30.10	30.10	600
03 Apr 2024	30.20	30.22	30.13	30.13	30.13	9,800
02 Apr 2024	30.20	30.20	30.09	30.09	30.09	500
01 Apr 2024	30.72	30.72	30.45	30.45	30.45	200
28 Mar 2024	30.73	30.83	30.73	30.83	30.83	1,700
27 Mar 2024	30.69	30.69	30.69	30.69	30.69	100
26 Mar 2024	30.28	30.28	30.22	30.22	30.22	200
25 Mar 2024	30.20	30.20	30.20	30.20	30.20	100
22 Mar 2024	30.31	30.31	30.20	30.20	30.20	200
21 Mar 2024	30.11	30.26	30.11	30.26	30.26	600
20 Mar 2024	30.16	30.16	30.16	30.16	30.16	100
19 Mar 2024	29.66	29.66	29.66	29.66	29.66	100
18 Mar 2024	29.42	29.42	29.42	29.42	29.42	100
15 Mar 2024	29.49	29.49	29.49	29.49	29.49	100
14 Mar 2024	29.45	29.45	29.30	29.30	29.30	400
13 Mar 2024	29.66	29.66	29.58	29.58	29.58	300
12 Mar 2024	29.53	29.53	29.53	29.53	29.53	200
11 Mar 2024	29.82	29.82	29.82	29.82	29.82	200
08 Mar 2024	30.12	30.12	30.12	30.12	30.12	100
07 Mar 2024	30.25	30.25	30.25	30.25	30.25	100
06 Mar 2024	29.83	29.96	29.83	29.96	29.96	300
05 Mar 2024	29.86	29.90	29.64	29.69	29.69	1,600
04 Mar 2024	29.47	29.81	29.47	29.81	29.81	500
01 Mar 2024	29.47	29.47	29.47	29.47	29.47	100
29 Feb 2024	29.40	29.40	29.34	29.34	29.34	200
28 Feb 2024	29.38	29.38	29.38	29.38	29.38	100
27 Feb 2024	29.29	29.29	29.29	29.29	29.29	100
26 Feb 2024	29.28	29.28	29.28	29.28	29.28	100
23 Feb 2024	29.28	29.28	29.25	29.25	29.25	1,100
22 Feb 2024	29.13	29.13	29.12	29.12	29.12	200
21 Feb 2024	28.91	29.07	28.91	29.07	29.07	600
20 Feb 2024	29.15	29.17	28.93	28.93	28.93	1,100
16 Feb 2024	29.18	29.18	29.18	29.18	29.18	100
15 Feb 2024	29.16	29.26	29.11	29.26	29.26	1,300
14 Feb 2024	28.99	28.99	28.99	28.99	28.99	100
13 Feb 2024	28.77	28.77	28.64	28.64	28.64	1,200
12 Feb 2024	28.94	28.94	28.94	28.94	28.94	200
09 Feb 2024	28.79	28.79	28.79	28.79	28.79	100
08 Feb 2024	28.59	28.59	28.59	28.59	28.59	200
07 Feb 2024	28.51	28.52	28.51	28.52	28.52	300
06 Feb 2024	28.51	28.51	28.51	28.51	28.51	100
05 Feb 2024	28.06	28.29	28.06	28.29	28.29	200
02 Feb 2024	28.42	28.51	28.42	28.51	28.51	300
01 Feb 2024	28.27	28.50	28.27	28.50	28.50	100
31 Jan 2024	28.36	28.36	28.36	28.36	28.36	100
30 Jan 2024	28.31	28.31	28.31	28.31	28.31	100
29 Jan 2024	28.18	28.31	28.18	28.31	28.31	400
26 Jan 2024	28.23	28.30	28.23	28.30	28.30	100
25 Jan 2024	28.18	28.18	28.14	28.14	28.14	800
24 Jan 2024	28.46	28.53	28.36	28.36	28.36	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,254.51+46.43(+0.07%)

CMC Crypto 2001,374.35-43.52(-3.07%)

Gabelli Commercial Aerospace & Defense ETF (GCAD)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,254.51
+46.43(+0.07%)

CMC Crypto 200
1,374.35
-43.52(-3.07%)