Gabelli Asset ETF (GAST) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.12 ($0.08) 0.32%

Gabelli Asset ETF - Daily Information
Click for more stock information on Gabelli Asset ETF.
Daily Information Data
Date March 28, 2024
Open $25.07
Previous Close $25.12
High $25.12
Low $25.07
Adjusted Open $25.07
Previous Adjusted Close $25.12
Adjusted High $25.12
Adjusted Low $25.07

About Gabelli Asset ETF (GAST)

Gabelli Asset ETF

Historical Stock Data for Gabelli Asset ETF (GAST)

Date Open High Low Close Adj.Close Volume
2024-03-01 $25.07 $25.12 $25.07 $25.12 $25.12 309
2024-02-29 $25.04 $25.04 $25.04 $25.04 $25.04 12
2024-02-28 $24.99 $24.99 $24.93 $24.93 $24.93 201
2024-02-27 $25.05 $25.05 $25.05 $25.05 $25.05 87
2024-02-26 $24.94 $24.94 $24.94 $24.94 $24.94 9
2024-02-23 $24.81 $24.81 $24.81 $24.81 $24.81 0
2024-02-22 $24.68 $24.68 $24.68 $24.68 $24.68 28
2024-02-21 $24.55 $24.55 $24.55 $24.55 $24.55 21
2024-02-20 $24.57 $24.57 $24.57 $24.57 $24.57 0
2024-02-16 $24.80 $24.80 $24.80 $24.80 $24.80 21
2024-02-15 $24.93 $24.93 $24.93 $24.93 $24.93 21
2024-02-14 $24.50 $24.60 $24.50 $24.60 $24.60 200
2024-02-13 $24.09 $24.09 $24.09 $24.09 $24.09 34
2024-02-12 $24.66 $24.66 $24.66 $24.66 $24.66 34
2024-02-09 $24.54 $24.54 $24.54 $24.54 $24.54 2
2024-02-08 $24.33 $24.33 $24.33 $24.33 $24.33 5
2024-02-07 $24.18 $24.18 $24.18 $24.18 $24.18 11
2024-02-06 $23.93 $23.93 $23.93 $23.93 $23.93 30
2024-02-05 $23.97 $23.97 $23.97 $23.97 $23.97 30
2024-02-02 $24.23 $24.23 $24.23 $24.23 $24.23 20
2024-02-01 $24.19 $24.19 $24.19 $24.19 $24.19 20
2024-01-31 $23.79 $23.79 $23.79 $23.79 $23.79 1
2024-01-30 $24.42 $24.42 $24.42 $24.42 $24.42 0
2024-01-29 $24.47 $24.47 $24.47 $24.47 $24.47 75
2024-01-26 $24.27 $24.27 $24.27 $24.27 $24.27 1
2024-01-25 $24.25 $24.25 $24.25 $24.25 $24.25 1
2024-01-24 $24.03 $24.03 $24.03 $24.03 $24.03 1
2024-01-23 $24.21 $24.21 $24.21 $24.21 $24.21 56
2024-01-22 $24.22 $24.22 $24.22 $24.22 $24.22 0
2024-01-19 $23.88 $23.88 $23.88 $23.88 $23.88 44
2024-01-18 $23.72 $23.72 $23.72 $23.72 $23.72 0
2024-01-17 $23.55 $23.55 $23.55 $23.55 $23.55 12
2024-01-16 $23.70 $23.70 $23.70 $23.70 $23.70 12
2024-01-12 $23.96 $23.96 $23.96 $23.96 $23.96 1
2024-01-11 $23.84 $23.84 $23.84 $23.84 $23.84 10
2024-01-10 $23.79 $23.79 $23.79 $23.79 $23.79 12
2024-01-09 $23.77 $23.77 $23.77 $23.77 $23.77 15
2024-01-08 $23.92 $23.92 $23.92 $23.92 $23.92 0
2024-01-05 $23.74 $23.74 $23.74 $23.74 $23.74 9
2024-01-04 $23.73 $23.73 $23.73 $23.73 $23.73 21
2024-01-03 $23.77 $23.77 $23.77 $23.77 $23.77 93
2024-01-02 $24.17 $24.17 $24.17 $24.17 $24.17 12
2023-12-29 $24.45 $24.45 $24.45 $24.45 $24.45 104
2023-12-28 $24.55 $24.55 $24.55 $24.55 $24.55 1
2023-12-27 $24.62 $24.62 $24.62 $24.62 $24.62 87
2023-12-26 $24.79 $24.79 $24.79 $24.79 $24.58 1
2023-12-22 $24.61 $24.61 $24.61 $24.61 $24.40 2
2023-12-21 $24.45 $24.45 $24.45 $24.45 $24.25 2
2023-12-20 $24.18 $24.18 $24.18 $24.18 $23.98 1
2023-12-19 $24.39 $24.39 $24.39 $24.39 $24.19 1
2023-12-18 $24.13 $24.13 $24.13 $24.13 $23.93 0
2023-12-15 $24.01 $24.01 $24.01 $24.01 $23.81 1
2023-12-14 $24.10 $24.10 $24.10 $24.10 $23.90 60
2023-12-13 $23.70 $23.70 $23.70 $23.70 $23.51 18
2023-12-12 $23.35 $23.35 $23.35 $23.35 $23.16 142
2023-12-11 $23.40 $23.40 $23.40 $23.40 $23.20 142
2023-12-08 $23.29 $23.29 $23.29 $23.29 $23.10 110
2023-12-07 $23.20 $23.20 $23.20 $23.20 $23.01 34
2023-12-06 $23.14 $23.14 $23.14 $23.14 $22.95 19
2023-12-05 $23.23 $23.23 $23.23 $23.23 $23.04 19
2023-12-04 $23.36 $23.36 $23.36 $23.36 $23.17 10
2023-12-01 $23.34 $23.34 $23.34 $23.34 $23.14 0
2023-11-30 $23.03 $23.03 $23.03 $23.03 $22.84 17
2023-11-29 $22.88 $22.88 $22.88 $22.88 $22.69 13
2023-11-28 $22.83 $22.83 $22.83 $22.83 $22.65 13
2023-11-27 $22.93 $22.93 $22.93 $22.93 $22.74 3
2023-11-24 $22.97 $22.97 $22.97 $22.97 $22.78 82
2023-11-22 $22.90 $22.90 $22.90 $22.90 $22.71 82
2023-11-21 $22.84 $22.84 $22.84 $22.84 $22.66 4
2023-11-20 $22.89 $22.89 $22.89 $22.89 $22.70 91
2023-11-17 $22.89 $22.89 $22.89 $22.89 $22.70 5
2023-11-16 $22.81 $22.81 $22.81 $22.81 $22.62 91
2023-11-15 $22.93 $22.93 $22.90 $22.90 $22.71 1,162
2023-11-14 $22.97 $22.97 $22.97 $22.97 $22.78 0
2023-11-13 $22.45 $22.45 $22.45 $22.45 $22.27 0
2023-11-10 $22.48 $22.48 $22.48 $22.48 $22.48 0
2023-11-09 $22.21 $22.21 $22.21 $22.21 $22.21 0
2023-11-08 $22.29 $22.29 $22.29 $22.29 $22.29 15
2023-11-07 $22.35 $22.35 $22.35 $22.35 $22.35 15
2023-11-06 $22.62 $22.62 $22.62 $22.62 $22.62 1
2023-11-03 $22.67 $22.67 $22.67 $22.67 $22.67 0
2023-11-02 $22.34 $22.34 $22.34 $22.34 $22.34 145
2023-11-01 $22.06 $22.12 $22.06 $22.12 $22.12 145
2023-10-31 $21.98 $21.98 $21.98 $21.98 $21.98 0
2023-10-30 $21.87 $21.87 $21.87 $21.87 $21.87 0
2023-10-27 $21.77 $21.77 $21.77 $21.77 $21.77 27
2023-10-26 $20.09 $21.96 $20.09 $21.81 $21.81 557
2023-10-25 $21.85 $21.85 $21.85 $21.85 $21.85 1
2023-10-24 $22.17 $22.17 $22.17 $22.17 $22.17 41
2023-10-23 $22.03 $22.03 $22.03 $22.03 $22.03 1
2023-10-20 $22.60 $22.60 $22.27 $22.27 $22.27 204
2023-10-19 $22.54 $22.54 $22.54 $22.54 $22.54 102
2023-10-18 $22.72 $22.72 $22.72 $22.72 $22.72 100
2023-10-17 $23.11 $23.11 $23.11 $23.11 $23.11 0
2023-10-16 $22.96 $22.96 $22.96 $22.96 $22.96 0
2023-10-13 $22.67 $22.67 $22.67 $22.67 $22.67 47
2023-10-12 $22.89 $22.89 $22.89 $22.89 $22.89 1
2023-10-11 $23.08 $23.08 $23.08 $23.08 $23.08 1
2023-10-10 $22.99 $22.99 $22.91 $22.91 $22.91 334
2023-10-09 $22.86 $22.86 $22.86 $22.86 $22.86 44
2023-10-06 $22.40 $22.64 $22.40 $22.64 $22.64 206
2023-10-05 $22.39 $22.39 $22.39 $22.39 $22.39 4
2023-10-04 $22.41 $22.41 $22.41 $22.41 $22.41 1
2023-10-03 $22.33 $22.33 $22.33 $22.33 $22.33 1
2023-10-02 $22.67 $22.67 $22.55 $22.55 $22.55 160
2023-09-29 $22.74 $22.74 $22.71 $22.71 $22.71 106
2023-09-28 $22.89 $22.89 $22.89 $22.89 $22.89 8
2023-09-27 $22.74 $22.74 $22.74 $22.74 $22.74 8
2023-09-26 $22.68 $22.68 $22.68 $22.68 $22.68 33
2023-09-25 $22.95 $22.95 $22.95 $22.95 $22.95 18
2023-09-22 $22.86 $22.86 $22.86 $22.86 $22.86 1
2023-09-21 $22.83 $22.83 $22.83 $22.83 $22.83 56
2023-09-20 $25.06 $25.06 $23.11 $23.11 $23.11 700
2023-09-19 $23.21 $23.21 $23.21 $23.21 $23.21 1
2023-09-18 $23.26 $23.26 $23.26 $23.26 $23.26 12
2023-09-15 $23.19 $23.19 $23.19 $23.19 $23.19 0
2023-09-14 $23.30 $23.30 $23.30 $23.30 $23.30 0
2023-09-13 $23.09 $23.09 $23.09 $23.09 $23.09 0
2023-09-12 $23.18 $23.18 $23.18 $23.18 $23.18 127
2023-09-11 $23.28 $23.31 $23.28 $23.31 $23.31 127
2023-09-08 $23.30 $23.30 $23.30 $23.30 $23.30 23
2023-09-07 $23.41 $23.41 $23.41 $23.41 $23.41 8
2023-09-06 $23.44 $23.49 $23.44 $23.49 $23.49 302
2023-09-05 $23.52 $23.52 $23.49 $23.49 $23.49 138
2023-09-01 $23.90 $23.90 $23.90 $23.90 $23.90 60
2023-08-31 $23.72 $23.72 $23.72 $23.72 $23.72 6
2023-08-30 $23.74 $23.74 $23.74 $23.74 $23.74 6
2023-08-29 $23.68 $23.68 $23.68 $23.68 $23.68 8
2023-08-28 $23.46 $23.46 $23.46 $23.46 $23.46 63
2023-08-25 $23.29 $23.29 $23.29 $23.29 $23.29 15
2023-08-24 $23.16 $23.16 $23.16 $23.16 $23.16 78
2023-08-23 $23.34 $23.34 $23.34 $23.34 $23.34 78
2023-08-22 $23.15 $23.15 $23.15 $23.15 $23.15 3
2023-08-21 $23.10 $23.10 $23.10 $23.10 $23.10 4
2023-08-18 $23.00 $23.06 $23.00 $23.06 $23.06 337
2023-08-17 $23.19 $23.19 $23.08 $23.08 $23.08 102
2023-08-16 $23.12 $23.12 $23.12 $23.12 $23.12 2
2023-08-15 $23.16 $23.16 $23.16 $23.16 $23.16 80
2023-08-14 $23.28 $23.28 $23.28 $23.28 $23.28 80
2023-08-11 $23.24 $23.24 $23.24 $23.24 $23.24 128
2023-08-10 $23.29 $23.29 $23.18 $23.18 $23.18 128
2023-08-09 $23.16 $23.16 $23.16 $23.16 $23.16 218
2023-08-08 $23.11 $23.19 $23.11 $23.19 $23.19 218
2023-08-07 $23.28 $23.28 $23.28 $23.28 $23.28 4
2023-08-04 $23.04 $23.04 $23.04 $23.04 $23.04 73
2023-08-03 $23.24 $23.24 $23.24 $23.24 $23.24 78
2023-08-02 $23.45 $23.45 $23.41 $23.41 $23.41 649
2023-08-01 $23.56 $23.56 $23.56 $23.56 $23.56 105
2023-07-31 $23.58 $23.66 $23.58 $23.65 $23.65 342
2023-07-28 $23.54 $23.54 $23.50 $23.50 $23.50 149
2023-07-27 $23.42 $23.42 $23.42 $23.42 $23.42 25
2023-07-26 $23.62 $23.62 $23.62 $23.62 $23.62 139
2023-07-25 $23.54 $23.60 $23.54 $23.60 $23.60 147
2023-07-24 $24.00 $24.00 $24.00 $24.00 $24.00 219
2023-07-21 $23.49 $23.49 $23.49 $23.49 $23.49 92
2023-07-20 $23.55 $23.55 $23.55 $23.55 $23.55 1
2023-07-19 $23.65 $23.65 $23.65 $23.65 $23.65 3
2023-07-18 $23.68 $23.68 $23.66 $23.66 $23.66 411
2023-07-17 $25.38 $26.91 $23.54 $23.58 $23.58 725
2023-07-14 $23.50 $23.50 $23.50 $23.50 $23.50 1
2023-07-13 $23.59 $23.59 $23.59 $23.59 $23.59 8
2023-07-12 $23.46 $23.46 $23.46 $23.46 $23.46 36
2023-07-11 $23.27 $23.27 $23.27 $23.27 $23.27 4
2023-07-10 $23.11 $23.11 $23.11 $23.11 $23.11 108
2023-07-07 $24.71 $24.71 $22.95 $22.95 $22.95 467
2023-07-06 $23.08 $23.08 $22.88 $22.88 $22.88 241
2023-07-05 $23.08 $23.08 $23.08 $23.08 $23.08 11
2023-07-03 $23.25 $23.25 $23.25 $23.25 $23.25 0
2023-06-30 $23.29 $23.29 $23.29 $23.29 $23.29 27
2023-06-29 $23.12 $23.12 $23.12 $23.12 $23.12 1
2023-06-28 $22.91 $22.91 $22.91 $22.91 $22.91 1
2023-06-27 $22.91 $22.91 $22.91 $22.91 $22.91 1
2023-06-26 $22.67 $22.67 $22.67 $22.67 $22.67 1
2023-06-23 $22.67 $22.67 $22.67 $22.67 $22.67 0
2023-06-22 $22.80 $22.80 $22.80 $22.80 $22.80 0
2023-06-21 $22.91 $22.91 $22.91 $22.91 $22.91 8
2023-06-20 $22.89 $22.89 $22.89 $22.89 $22.89 8
2023-06-16 $22.95 $22.95 $22.95 $22.95 $22.95 5
2023-06-15 $23.00 $23.00 $23.00 $23.00 $23.00 1
2023-06-14 $22.77 $22.77 $22.77 $22.77 $22.77 1
2023-06-13 $22.89 $22.89 $22.89 $22.89 $22.89 1
2023-06-12 $22.73 $22.73 $22.73 $22.73 $22.73 7
2023-06-09 $22.58 $22.58 $22.58 $22.58 $22.58 0
2023-06-08 $22.60 $22.60 $22.60 $22.60 $22.60 11
2023-06-07 $22.60 $22.60 $22.60 $22.60 $22.60 11
2023-06-06 $22.40 $22.40 $22.40 $22.40 $22.40 0
2023-06-05 $22.16 $22.16 $22.16 $22.16 $22.16 1
2023-06-02 $22.29 $22.29 $22.29 $22.29 $22.29 1
2023-06-01 $21.83 $21.83 $21.83 $21.83 $21.83 7
2023-05-31 $21.71 $21.71 $21.71 $21.71 $21.71 4
2023-05-30 $21.88 $21.88 $21.88 $21.88 $21.88 1
2023-05-26 $21.92 $21.92 $21.92 $21.92 $21.92 7
2023-05-25 $21.74 $21.74 $21.74 $21.74 $21.74 5
2023-05-24 $21.76 $21.76 $21.76 $21.76 $21.76 5
2023-05-23 $21.98 $21.98 $21.98 $21.98 $21.98 5
2023-05-22 $22.10 $22.10 $22.10 $22.10 $22.10 0
2023-05-19 $22.07 $22.07 $22.07 $22.07 $22.07 0
2023-05-18 $22.05 $22.05 $22.05 $22.05 $22.05 1
2023-05-17 $21.90 $21.90 $21.90 $21.90 $21.90 1
2023-05-16 $21.74 $21.74 $21.74 $21.74 $21.74 0
2023-05-15 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-05-12 $21.77 $21.77 $21.77 $21.77 $21.77 0
2023-05-11 $21.74 $21.74 $21.74 $21.74 $21.74 0
2023-05-10 $21.82 $21.82 $21.82 $21.82 $21.82 1
2023-05-09 $21.74 $21.74 $21.74 $21.74 $21.74 5
2023-05-08 $21.81 $21.81 $21.81 $21.81 $21.81 2
2023-05-05 $21.83 $21.83 $21.83 $21.83 $21.83 1
2023-05-04 $21.53 $21.53 $21.53 $21.53 $21.53 1
2023-05-03 $21.64 $21.64 $21.64 $21.64 $21.64 0
2023-05-02 $21.67 $21.67 $21.67 $21.67 $21.67 19
2023-05-01 $21.74 $21.74 $21.74 $21.74 $21.74 19
2023-04-28 $21.71 $21.71 $21.71 $21.71 $21.71 2
2023-04-27 $21.52 $21.52 $21.52 $21.52 $21.52 21
2023-04-26 $21.21 $21.21 $21.21 $21.21 $21.21 1
2023-04-25 $21.47 $21.47 $21.47 $21.47 $21.47 22
2023-04-24 $21.75 $21.75 $21.75 $21.75 $21.75 1
2023-04-21 $21.76 $21.76 $21.76 $21.76 $21.76 5
2023-04-20 $21.75 $21.75 $21.75 $21.75 $21.75 1
2023-04-19 $21.78 $21.78 $21.78 $21.78 $21.78 5
2023-04-18 $21.88 $21.88 $21.88 $21.88 $21.88 3
2023-04-17 $21.91 $21.91 $21.91 $21.91 $21.91 1
2023-04-14 $21.90 $21.90 $21.90 $21.90 $21.90 1
2023-04-13 $21.98 $21.98 $21.98 $21.98 $21.98 2
2023-04-12 $21.83 $21.83 $21.83 $21.83 $21.83 10
2023-04-11 $21.76 $21.76 $21.76 $21.76 $21.76 1
2023-04-10 $21.72 $21.72 $21.72 $21.72 $21.72 4
2023-04-06 $21.60 $21.60 $21.60 $21.60 $21.60 4
2023-04-05 $21.57 $21.57 $21.57 $21.57 $21.57 4
2023-04-04 $21.78 $21.78 $21.78 $21.78 $21.78 1
2023-04-03 $22.11 $22.11 $22.11 $22.11 $22.11 1
2023-03-31 $22.09 $22.09 $22.09 $22.09 $22.09 1
2023-03-30 $21.79 $21.79 $21.79 $21.79 $21.79 0
2023-03-29 $21.66 $21.66 $21.66 $21.66 $21.66 0
2023-03-28 $21.43 $21.43 $21.43 $21.43 $21.43 0
2023-03-27 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-03-24 $21.29 $21.29 $21.29 $21.29 $21.29 0
2023-03-23 $21.28 $21.28 $21.28 $21.28 $21.28 0
2023-03-22 $21.32 $21.32 $21.32 $21.32 $21.32 1
2023-03-21 $21.56 $21.56 $21.56 $21.56 $21.56 1
2023-03-20 $21.31 $21.31 $21.31 $21.31 $21.31 3
2023-03-17 $21.10 $21.10 $21.10 $21.10 $21.10 3
2023-03-16 $21.37 $21.37 $21.37 $21.37 $21.37 0
2023-03-15 $21.12 $21.12 $21.12 $21.12 $21.12 2
2023-03-14 $21.51 $21.51 $21.51 $21.51 $21.51 2
2023-03-13 $21.24 $21.24 $21.24 $21.24 $21.24 1
2023-03-10 $21.39 $21.39 $21.39 $21.39 $21.39 5
2023-03-09 $21.79 $21.79 $21.79 $21.79 $21.79 5
2023-03-08 $22.05 $22.05 $22.05 $22.05 $22.05 0
2023-03-07 $22.03 $22.03 $22.03 $22.03 $22.03 1
2023-03-06 $22.20 $22.20 $22.20 $22.20 $22.20 1
2023-03-03 $22.38 $22.38 $22.38 $22.38 $22.38 1
2023-03-02 $22.16 $22.16 $22.16 $22.16 $22.16 0
2023-03-01 $22.02 $22.02 $22.02 $22.02 $22.02 1
2023-02-28 $22.01 $22.01 $22.01 $22.01 $22.01 1
2023-02-27 $21.94 $21.94 $21.94 $21.94 $21.94 1
2023-02-24 $21.94 $21.94 $21.94 $21.94 $21.94 1
2023-02-23 $22.10 $22.10 $22.10 $22.10 $22.10 1
2023-02-22 $21.96 $21.96 $21.96 $21.96 $21.96 8
2023-02-21 $21.95 $21.95 $21.95 $21.95 $21.95 4
2023-02-17 $22.43 $22.43 $22.43 $22.43 $22.43 4
2023-02-16 $22.39 $22.39 $22.39 $22.39 $22.39 10
2023-02-15 $22.46 $22.46 $22.46 $22.46 $22.46 10
2023-02-14 $22.35 $22.35 $22.35 $22.35 $22.35 0
2023-02-13 $22.40 $22.40 $22.40 $22.40 $22.40 0
2023-02-10 $22.19 $22.19 $22.19 $22.19 $22.19 0
2023-02-09 $22.13 $22.13 $22.13 $22.13 $22.13 0
2023-02-08 $22.33 $22.33 $22.33 $22.33 $22.33 3
2023-02-07 $22.56 $22.56 $22.56 $22.56 $22.56 3
2023-02-06 $22.40 $22.40 $22.40 $22.40 $22.40 0
2023-02-03 $22.59 $22.59 $22.59 $22.59 $22.59 0
2023-02-02 $22.69 $22.69 $22.69 $22.69 $22.69 0
2023-02-01 $22.43 $22.43 $22.43 $22.43 $22.43 1,100
2023-01-31 $22.12 $22.30 $22.12 $22.30 $22.30 1,100
2023-01-30 $21.94 $21.94 $21.94 $21.94 $21.94 3
2023-01-27 $22.13 $22.13 $22.13 $22.13 $22.13 3
2023-01-26 $22.10 $22.10 $22.10 $22.10 $22.10 0
2023-01-25 $21.99 $21.99 $21.99 $21.99 $21.99 0
2023-01-24 $22.03 $22.03 $22.03 $22.03 $22.03 27
2023-01-23 $22.05 $22.05 $22.05 $22.05 $22.05 27
2023-01-20 $21.80 $21.80 $21.80 $21.80 $21.80 5
2023-01-19 $21.55 $21.55 $21.55 $21.55 $21.55 176
2023-01-18 $21.97 $21.97 $21.77 $21.77 $21.77 176
2023-01-17 $21.96 $21.96 $21.96 $21.96 $21.96 14
2023-01-13 $22.13 $22.13 $22.13 $22.13 $22.13 0
2023-01-12 $22.06 $22.06 $22.06 $22.06 $22.06 10
2023-01-11 $21.93 $21.93 $21.93 $21.93 $21.93 10
2023-01-10 $21.76 $21.76 $21.76 $21.76 $21.76 10
2023-01-09 $21.66 $21.66 $21.66 $21.66 $21.66 2
2023-01-06 $21.63 $21.63 $21.63 $21.63 $21.63 2
2023-01-05 $21.16 $21.16 $21.16 $21.16 $21.16 5
2023-01-04 $21.26 $21.26 $21.26 $21.26 $21.26 2
2023-01-03 $21.06 $21.06 $21.06 $21.06 $21.06 11
2022-12-30 $20.86 $20.86 $20.86 $20.86 $20.86 2
2022-12-29 $19.92 $20.55 $19.92 $20.55 $20.55 105
2022-12-28 $20.57 $20.57 $20.57 $20.57 $20.57 1
2022-12-27 $20.98 $20.98 $20.98 $20.98 $20.82 1
2022-12-23 $20.93 $20.93 $20.93 $20.93 $20.76 1
2022-12-22 $20.85 $20.85 $20.85 $20.85 $20.68 225
2022-12-21 $21.08 $21.10 $21.08 $21.10 $20.93 225
2022-12-20 $20.89 $20.89 $20.89 $20.89 $20.73 0
2022-12-19 $20.77 $20.77 $20.77 $20.77 $20.60 0
2022-12-16 $20.94 $20.94 $20.94 $20.94 $20.78 0
2022-12-15 $21.04 $21.04 $21.04 $21.04 $20.87 0
2022-12-14 $21.60 $21.60 $21.60 $21.60 $21.43 0
2022-12-13 $21.59 $21.59 $21.59 $21.59 $21.42 0
2022-12-12 $21.38 $21.38 $21.38 $21.38 $21.21 1
2022-12-09 $21.16 $21.16 $21.16 $21.16 $20.99 1
2022-12-08 $21.25 $21.25 $21.25 $21.25 $21.08 0
2022-12-07 $21.16 $21.16 $21.16 $21.16 $21.00 0
2022-12-06 $21.20 $21.20 $21.20 $21.20 $21.03 14
2022-12-05 $21.39 $21.39 $21.39 $21.39 $21.22 14
2022-12-02 $21.66 $21.66 $21.66 $21.66 $21.49 2
2022-12-01 $21.64 $21.64 $21.64 $21.64 $21.47 2
2022-11-30 $21.52 $21.52 $21.52 $21.52 $21.35 0
2022-11-29 $21.12 $21.12 $21.12 $21.12 $20.95 0
2022-11-28 $21.08 $21.08 $21.08 $21.08 $20.92 0
2022-11-25 $21.43 $21.43 $21.43 $21.43 $21.26 0
2022-11-23 $21.39 $21.39 $21.39 $21.39 $21.22 0
2022-11-22 $21.37 $21.37 $21.37 $21.37 $21.20 0
2022-11-21 $21.16 $21.16 $21.16 $21.16 $20.99 0
2022-11-18 $21.13 $21.13 $21.13 $21.13 $20.97 0
2022-11-17 $21.01 $21.01 $21.01 $21.01 $20.85 0
2022-11-16 $21.15 $21.15 $21.15 $21.15 $20.99 0
2022-11-15 $21.33 $21.33 $21.33 $21.33 $21.16 0
2022-11-14 $21.21 $21.21 $21.21 $21.21 $21.05 0
2022-11-11 $21.46 $21.46 $21.46 $21.46 $21.29 1
2022-11-10 $21.18 $21.18 $21.18 $21.18 $21.02 0
2022-11-09 $20.43 $20.43 $20.43 $20.43 $20.27 0
2022-11-08 $20.55 $20.55 $20.55 $20.55 $20.39 1
2022-11-07 $20.46 $20.46 $20.46 $20.46 $20.30 1
2022-11-04 $20.22 $20.22 $20.22 $20.22 $20.06 1
2022-11-03 $20.10 $20.10 $20.10 $20.10 $19.95 1
2022-11-02 $20.13 $20.13 $20.13 $20.13 $19.98 0
2022-11-01 $20.75 $20.75 $20.75 $20.75 $20.59 0
2022-10-31 $20.75 $20.75 $20.75 $20.75 $20.59 7
2022-10-28 $20.79 $20.79 $20.79 $20.79 $20.63 7
2022-10-27 $20.44 $20.44 $20.44 $20.44 $20.28 0
2022-10-26 $20.42 $20.42 $20.42 $20.42 $20.26 0
2022-10-25 $20.44 $20.44 $20.44 $20.44 $20.28 0
2022-10-24 $20.10 $20.10 $20.10 $20.10 $19.94 0
2022-10-21 $20.02 $20.02 $20.02 $20.02 $20.02 0
2022-10-20 $19.65 $19.65 $19.65 $19.65 $19.65 1
2022-10-19 $19.74 $19.74 $19.74 $19.74 $19.74 1
2022-10-18 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-10-17 $19.65 $19.65 $19.65 $19.65 $19.65 0
2022-10-14 $19.24 $19.24 $19.24 $19.24 $19.24 0
2022-10-13 $19.58 $19.58 $19.58 $19.58 $19.58 2
2022-10-12 $19.30 $19.30 $19.30 $19.30 $19.30 2
2022-10-11 $19.26 $19.32 $19.26 $19.32 $19.32 180
2022-10-10 $19.46 $19.46 $19.46 $19.46 $19.46 4
2022-10-07 $19.50 $19.50 $19.50 $19.50 $19.50 1
2022-10-06 $19.94 $19.94 $19.94 $19.94 $19.94 8
2022-10-05 $20.04 $20.04 $20.04 $20.04 $20.04 0
2022-10-04 $20.07 $20.07 $20.07 $20.07 $20.07 1
2022-10-03 $19.59 $19.59 $19.59 $19.59 $19.59 1
2022-09-30 $19.19 $19.19 $19.19 $19.19 $19.19 0
2022-09-29 $19.28 $19.28 $19.28 $19.28 $19.28 0
2022-09-28 $19.54 $19.54 $19.54 $19.54 $19.54 1
2022-09-27 $19.16 $19.16 $19.16 $19.16 $19.16 1
2022-09-26 $19.26 $19.26 $19.26 $19.26 $19.26 167
2022-09-23 $19.38 $19.38 $19.38 $19.38 $19.38 1
2022-09-22 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-09-21 $20.04 $20.04 $20.04 $20.04 $20.04 10
2022-09-20 $20.06 $20.06 $20.06 $20.06 $20.06 68
2022-09-19 $20.43 $20.43 $20.38 $20.38 $20.38 101
2022-09-16 $20.25 $20.25 $20.25 $20.25 $20.25 10
2022-09-15 $20.47 $20.47 $20.47 $20.47 $20.47 11
2022-09-14 $20.62 $20.62 $20.62 $20.62 $20.62 1,090
2022-09-13 $20.82 $20.83 $20.71 $20.71 $20.71 1,090
2022-09-12 $21.34 $21.34 $21.34 $21.34 $21.34 0
2022-09-09 $21.17 $21.17 $21.17 $21.17 $21.17 72
2022-09-08 $20.84 $20.84 $20.84 $20.84 $20.84 12
2022-09-07 $20.73 $20.80 $20.69 $20.80 $20.80 5,161
2022-09-06 $20.50 $20.50 $20.50 $20.50 $20.50 0
2022-09-02 $20.57 $20.57 $20.57 $20.57 $20.57 1
2022-09-01 $20.67 $20.67 $20.67 $20.67 $20.67 2
2022-08-31 $20.73 $20.73 $20.73 $20.73 $20.73 2
2022-08-30 $20.84 $20.84 $20.84 $20.84 $20.84 22
2022-08-29 $20.98 $20.98 $20.98 $20.98 $20.98 22
2022-08-26 $21.07 $21.07 $21.07 $21.07 $21.07 26
2022-08-25 $21.65 $21.65 $21.65 $21.65 $21.65 26
2022-08-24 $21.41 $21.41 $21.41 $21.41 $21.41 26
2022-08-23 $21.37 $21.37 $21.37 $21.37 $21.37 26
2022-08-22 $21.38 $21.38 $21.38 $21.38 $21.38 22
2022-08-19 $21.80 $21.80 $21.80 $21.80 $21.80 32
2022-08-18 $22.10 $22.10 $22.10 $22.10 $22.10 40
2022-08-17 $21.96 $21.96 $21.96 $21.96 $21.96 19
2022-08-16 $22.20 $22.20 $22.20 $22.20 $22.20 87
2022-08-15 $22.11 $22.11 $22.11 $22.11 $22.11 0
2022-08-12 $22.07 $22.07 $22.07 $22.07 $22.07 2
2022-08-11 $21.76 $21.76 $21.76 $21.76 $21.76 2
2022-08-10 $21.70 $21.70 $21.70 $21.70 $21.70 246
2022-08-09 $21.22 $21.27 $21.22 $21.27 $21.27 246
2022-08-08 $21.49 $21.49 $21.49 $21.49 $21.49 0
2022-08-05 $21.43 $21.44 $21.43 $21.44 $21.44 239
2022-08-04 $21.49 $21.49 $21.49 $21.49 $21.49 998
2022-08-03 $21.33 $21.41 $21.32 $21.41 $21.41 998
2022-08-02 $21.18 $21.18 $21.18 $21.18 $21.18 0
2022-08-01 $21.29 $21.29 $21.29 $21.29 $21.29 0
2022-07-29 $21.35 $21.35 $21.35 $21.35 $21.35 6
2022-07-28 $21.05 $21.05 $21.05 $21.05 $21.05 6
2022-07-27 $20.74 $20.74 $20.74 $20.74 $20.74 9
2022-07-26 $20.26 $20.26 $20.26 $20.26 $20.26 3
2022-07-25 $20.38 $20.38 $20.38 $20.38 $20.38 3
2022-07-22 $20.39 $20.39 $20.39 $20.39 $20.39 4
2022-07-21 $20.56 $20.56 $20.56 $20.56 $20.56 5
2022-07-20 $20.33 $20.33 $20.33 $20.33 $20.33 6
2022-07-19 $20.06 $20.06 $20.06 $20.06 $20.06 6
2022-07-18 $19.51 $19.51 $19.51 $19.51 $19.51 3
2022-07-15 $19.63 $19.63 $19.63 $19.63 $19.63 34
2022-07-14 $19.34 $19.34 $19.34 $19.34 $19.34 0
2022-07-13 $19.47 $19.47 $19.47 $19.47 $19.47 0
2022-07-12 $19.52 $19.52 $19.52 $19.52 $19.52 0
2022-07-11 $19.68 $19.68 $19.68 $19.68 $19.68 0
2022-07-08 $19.92 $19.92 $19.92 $19.92 $19.92 74
2022-07-07 $19.96 $19.96 $19.96 $19.96 $19.96 74
2022-07-06 $19.67 $19.67 $19.67 $19.67 $19.67 0
2022-07-05 $19.75 $19.75 $19.75 $19.75 $19.75 0
2022-07-01 $19.68 $19.68 $19.68 $19.68 $19.68 0
2022-06-30 $19.53 $19.53 $19.53 $19.53 $19.53 1
2022-06-29 $19.60 $19.60 $19.60 $19.60 $19.60 1
2022-06-28 $19.67 $19.67 $19.67 $19.67 $19.67 2
2022-06-27 $20.01 $20.01 $20.01 $20.01 $20.01 2
2022-06-24 $20.02 $20.02 $20.02 $20.02 $20.02 30
2022-06-23 $19.55 $19.55 $19.55 $19.55 $19.55 30
2022-06-22 $19.47 $19.47 $19.47 $19.47 $19.47 52
2022-06-21 $19.47 $19.47 $19.47 $19.47 $19.47 52
2022-06-17 $19.28 $19.28 $19.28 $19.28 $19.28 2
2022-06-16 $19.24 $19.24 $19.24 $19.24 $19.24 2
2022-06-15 $19.88 $19.88 $19.88 $19.88 $19.88 20
2022-06-14 $19.59 $19.59 $19.59 $19.59 $19.59 20
2022-06-13 $19.67 $19.67 $19.67 $19.67 $19.67 1
2022-06-10 $20.29 $20.29 $20.29 $20.29 $20.29 30
2022-06-09 $20.87 $20.87 $20.76 $20.76 $20.76 100
2022-06-08 $21.10 $21.10 $21.10 $21.10 $21.10 3
2022-06-07 $21.39 $21.39 $21.31 $21.31 $21.31 200
2022-06-06 $21.39 $21.39 $21.39 $21.39 $21.39 100
2022-06-03 $21.13 $21.13 $21.13 $21.13 $21.13 100
2022-06-02 $21.34 $21.34 $21.34 $21.34 $21.34 100
2022-06-01 $20.88 $20.88 $20.88 $20.88 $20.88 100
2022-05-31 $20.95 $20.95 $20.95 $20.95 $20.95 1
2022-05-27 $21.04 $21.04 $21.04 $21.04 $21.04 1
2022-05-26 $20.59 $20.59 $20.59 $20.59 $20.59 1
2022-05-25 $20.20 $20.20 $20.20 $20.20 $20.20 100
2022-05-24 $20.04 $20.04 $20.04 $20.04 $20.04 100
2022-05-23 $20.23 $20.23 $20.23 $20.23 $20.23 28
2022-05-20 $19.99 $19.99 $19.99 $19.99 $19.99 0
2022-05-19 $20.02 $20.02 $20.02 $20.02 $20.02 0
2022-05-18 $19.91 $19.91 $19.91 $19.91 $19.91 400
2022-05-17 $20.47 $20.47 $20.45 $20.45 $20.45 400
2022-05-16 $20.00 $20.00 $20.00 $20.00 $20.00 302
2022-05-13 $20.16 $20.16 $20.15 $20.15 $20.15 202
2022-05-12 $19.75 $19.75 $19.75 $19.75 $19.75 300
2022-05-11 $19.54 $19.54 $19.54 $19.54 $19.54 300
2022-05-10 $19.88 $19.90 $19.88 $19.90 $19.90 620
2022-05-09 $20.04 $20.04 $20.04 $20.04 $20.04 300
2022-05-06 $20.62 $20.62 $20.62 $20.62 $20.62 300
2022-05-05 $20.82 $20.82 $20.82 $20.82 $20.82 300
2022-05-04 $21.48 $21.48 $21.48 $21.48 $21.48 0
2022-05-03 $21.04 $21.04 $21.04 $21.04 $21.04 0
2022-05-02 $21.10 $21.10 $21.10 $21.10 $21.10 701
2022-04-29 $21.46 $21.46 $20.99 $20.99 $20.99 701
2022-04-28 $21.39 $21.39 $21.39 $21.39 $21.39 300
2022-04-27 $21.05 $21.05 $21.05 $21.05 $21.05 300
2022-04-26 $21.03 $21.03 $21.03 $21.03 $21.03 300
2022-04-25 $21.39 $21.39 $21.39 $21.39 $21.39 601
2022-04-22 $21.61 $21.61 $21.61 $21.61 $21.61 81
2022-04-21 $22.01 $22.01 $22.01 $22.01 $22.01 300
2022-04-20 $22.25 $22.25 $22.25 $22.25 $22.25 300
2022-04-19 $22.19 $22.19 $22.18 $22.18 $22.18 300
2022-04-18 $21.78 $21.78 $21.78 $21.78 $21.78 0
2022-04-14 $21.86 $21.86 $21.86 $21.86 $21.86 300
2022-04-13 $22.14 $22.14 $22.14 $22.14 $22.14 0
2022-04-12 $22.21 $22.21 $21.89 $21.89 $21.89 1,109
2022-04-11 $21.97 $21.97 $21.97 $21.97 $21.97 3
2022-04-08 $22.09 $22.09 $22.09 $22.09 $22.09 0
2022-04-07 $22.20 $22.20 $22.20 $22.20 $22.20 0
2022-04-06 $22.22 $22.22 $22.22 $22.22 $22.22 0
2022-04-05 $22.80 $22.80 $22.42 $22.42 $22.42 503
2022-04-04 $22.65 $22.81 $22.65 $22.81 $22.81 1,102
2022-04-01 $22.79 $22.79 $22.79 $22.79 $22.79 3
2022-03-31 $22.66 $22.66 $22.66 $22.66 $22.66 1
2022-03-30 $22.91 $22.91 $22.91 $22.91 $22.91 1
2022-03-29 $23.17 $23.17 $23.17 $23.17 $23.17 1
2022-03-28 $22.81 $22.81 $22.81 $22.81 $22.81 1
2022-03-25 $22.86 $22.86 $22.81 $22.81 $22.81 110
2022-03-24 $22.73 $22.73 $22.73 $22.73 $22.73 4
2022-03-23 $22.68 $22.68 $22.68 $22.68 $22.68 50
2022-03-22 $23.02 $23.02 $23.02 $23.02 $23.02 4
2022-03-21 $23.05 $23.13 $22.95 $22.95 $22.95 2,121
2022-03-18 $23.08 $23.08 $23.08 $23.08 $23.08 66
2022-03-17 $22.80 $22.80 $22.80 $22.80 $22.80 66
2022-03-16 $22.51 $22.51 $22.51 $22.51 $22.51 0
2022-03-15 $21.98 $21.98 $21.98 $21.98 $21.98 1
2022-03-14 $21.71 $21.71 $21.71 $21.71 $21.71 1
2022-03-11 $21.86 $21.86 $21.86 $21.86 $21.86 34
2022-03-10 $22.31 $22.31 $22.20 $22.20 $22.20 1,104
2022-03-09 $22.36 $22.36 $22.36 $22.36 $22.36 125
2022-03-08 $21.89 $21.89 $21.89 $21.89 $21.89 1
2022-03-07 $21.91 $21.91 $21.91 $21.91 $21.91 13
2022-03-04 $22.41 $22.41 $22.41 $22.41 $22.41 73
2022-03-03 $22.70 $22.70 $22.70 $22.70 $22.70 5
2022-03-02 $22.62 $22.80 $22.62 $22.80 $22.80 203
2022-03-01 $22.36 $22.36 $22.36 $22.36 $22.36 1
2022-02-28 $22.79 $22.79 $22.79 $22.79 $22.79 4
2022-02-25 $22.82 $22.82 $22.82 $22.82 $22.82 158
2022-02-24 $22.47 $22.47 $22.47 $22.47 $22.47 13
2022-02-23 $22.16 $22.16 $22.16 $22.16 $22.16 5
2022-02-22 $22.51 $22.51 $22.51 $22.51 $22.51 17
2022-02-18 $22.69 $22.69 $22.69 $22.69 $22.69 2
2022-02-17 $23.08 $23.08 $22.93 $22.93 $22.93 162
2022-02-16 $23.39 $23.39 $23.39 $23.39 $23.39 2
2022-02-15 $23.14 $23.26 $23.05 $23.26 $23.26 600
2022-02-14 $22.84 $22.84 $22.84 $22.84 $22.84 4
2022-02-11 $22.94 $22.94 $22.94 $22.94 $22.94 3
2022-02-10 $23.33 $23.33 $23.33 $23.33 $23.33 75
2022-02-09 $23.69 $23.69 $23.69 $23.69 $23.69 0
2022-02-08 $23.38 $23.38 $23.38 $23.38 $23.38 0
2022-02-07 $23.13 $23.13 $23.13 $23.13 $23.13 0
2022-02-04 $23.19 $23.19 $23.19 $23.19 $23.19 28
2022-02-03 $23.18 $23.18 $23.18 $23.18 $23.18 28
2022-02-02 $23.55 $23.57 $23.52 $23.57 $23.57 300
2022-02-01 $23.48 $23.48 $23.48 $23.48 $23.48 2
2022-01-31 $23.31 $23.31 $23.31 $23.31 $23.31 13
2022-01-28 $22.85 $22.85 $22.85 $22.85 $22.85 13
2022-01-27 $22.54 $22.55 $22.54 $22.55 $22.55 205
2022-01-26 $22.74 $22.74 $22.74 $22.74 $22.74 6
2022-01-25 $22.95 $22.95 $22.95 $22.95 $22.95 61
2022-01-24 $23.33 $23.33 $23.33 $23.33 $23.33 7
2022-01-21 $23.19 $23.19 $23.19 $23.19 $23.19 93
2022-01-20 $23.99 $23.99 $23.41 $23.41 $23.41 327
2022-01-19 $23.68 $23.68 $23.68 $23.68 $23.68 21
2022-01-18 $23.84 $23.84 $23.84 $23.84 $23.84 27
2022-01-14 $24.20 $24.23 $24.20 $24.23 $24.23 225
2022-01-13 $24.42 $24.42 $24.28 $24.28 $24.28 155
2022-01-12 $24.52 $24.52 $24.46 $24.46 $24.46 252
2022-01-11 $24.35 $24.35 $24.35 $24.35 $24.35 190
2022-01-10 $24.21 $24.21 $24.19 $24.19 $24.19 408
2022-01-07 $24.54 $24.54 $24.39 $24.39 $24.39 209
2022-01-06 $25.16 $25.16 $25.10 $25.10 $25.10 617
2022-01-05 $25.06 $25.06 $25.01 $25.01 $25.01 100

Gabelli Asset ETF (GAST) News Headlines

Recent Gabelli Asset ETF (GAST) News
Similar Companies to Gabelli Asset ETF (GAST) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.