Gabelli Automation ETF (GAST)

27.94Last Price

0.00 (0.00%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	27.94	27.94	27.94	27.94	11	27.94
2/03/2025	27.74	27.74	27.74	27.74	11	27.74
1/31/2025	28.00	28.00	28.00	28.00	100	28.00
1/30/2025	28.15	28.15	28.15	28.15	151	28.15
1/29/2025	27.90	27.90	27.82	27.82	133	27.82
1/28/2025	27.86	27.89	27.86	27.89	104	27.89
1/27/2025	27.83	27.83	27.83	27.83	1	27.83
1/24/2025	28.27	28.27	28.27	28.27	100	28.27
1/23/2025	28.34	28.34	28.34	28.34	46	28.34
1/22/2025	28.20	28.20	28.20	28.20	39	28.20
1/21/2025	28.26	28.26	28.26	28.26	2	28.26
1/17/2025	27.84	27.84	27.78	27.78	113	27.78
1/16/2025	27.62	27.62	27.62	27.62	1	27.62
1/15/2025	27.43	27.43	27.43	27.43	5	27.43
1/14/2025	27.04	27.04	27.04	27.04	2	27.04
1/13/2025	26.72	26.72	26.72	26.72	6	26.72
1/10/2025	26.63	26.63	26.63	26.63	100	26.63
1/08/2025	27.15	27.15	27.15	27.15	100	27.15
1/07/2025	27.21	27.21	27.12	27.12	137	27.12
1/06/2025	27.25	27.25	27.25	27.25	39	27.25
1/03/2025	27.24	27.24	27.24	27.24	100	27.24
1/02/2025	26.92	26.92	26.92	26.92	5	26.92
12/31/2024	26.97	0.00	26.97	26.95	0	26.95
12/30/2024	26.97	26.97	26.97	26.97	23	26.97
12/27/2024	27.37	27.37	27.33	27.33	108	27.33
12/26/2024	27.65	27.65	27.65	27.65	18	27.44
12/24/2024	27.53	27.53	27.53	27.53	100	27.33
12/23/2024	27.26	27.26	27.26	27.26	4	27.07
12/20/2024	27.25	27.25	27.25	27.25	100	27.05
12/19/2024	27.11	27.11	27.11	27.11	36	26.92
12/18/2024	27.20	27.20	27.20	27.20	3	27.00
12/17/2024	28.23	28.23	28.13	28.13	107	27.92
12/16/2024	28.54	28.54	28.54	28.54	5	28.33
12/13/2024	28.39	28.39	28.39	28.39	100	28.18
12/12/2024	28.75	28.75	28.75	28.75	2	28.54
12/11/2024	28.92	28.92	28.92	28.92	0	28.71
12/10/2024	28.73	28.73	28.73	28.73	29	28.52
12/09/2024	28.77	28.77	28.77	28.77	9	28.56
12/06/2024	28.70	28.76	28.70	28.76	719	28.55
12/05/2024	28.81	28.81	28.81	28.81	64	28.60
12/04/2024	29.00	29.00	29.00	29.00	4	28.79
12/03/2024	29.00	29.00	29.00	29.00	20	28.79
12/02/2024	29.00	29.02	29.00	29.02	288	28.81
11/29/2024	28.99	28.99	28.99	28.99	100	28.78
11/27/2024	28.84	28.84	28.84	28.84	100	28.63
11/26/2024	28.98	28.98	28.98	28.98	0	28.76
11/25/2024	29.10	29.10	29.10	29.10	12	28.88
11/22/2024	28.87	28.87	28.87	28.87	100	28.66
11/21/2024	28.46	28.46	28.46	28.46	1	28.25
11/20/2024	27.98	27.98	27.98	27.98	0	27.77
11/19/2024	27.88	27.88	27.88	27.88	3	27.67
11/18/2024	27.75	27.75	27.75	27.75	6	27.55
11/15/2024	27.62	27.62	27.62	27.62	100	27.42
11/14/2024	28.00	28.00	27.81	27.81	1,007	27.61
11/13/2024	28.07	28.07	28.07	28.07	20	27.87
11/12/2024	28.00	28.00	28.00	28.00	33	27.80
11/11/2024	28.23	28.23	28.23	28.23	11	28.02
11/08/2024	27.92	27.92	27.92	27.92	100	27.71
11/07/2024	27.74	27.74	27.74	27.74	2	27.54
11/06/2024	27.41	27.76	27.41	27.76	436	27.55
11/05/2024	26.50	26.50	26.50	26.50	0	26.31