Gabelli Automation ETF (GAST)

27.71Last Price

+1.31 (4.95%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	26.40	26.40	26.40	26.40	100	26.40
3/06/2025	26.26	26.26	26.26	26.26	0	26.26
3/05/2025	26.45	26.45	26.45	26.45	6	26.45
3/04/2025	26.13	26.13	26.13	26.13	1	26.13
3/03/2025	27.43	27.43	26.60	26.60	780	26.60
2/28/2025	27.38	27.38	27.38	27.38	100	27.38
2/27/2025	27.12	27.12	27.12	27.12	1	27.12
2/26/2025	27.46	27.46	27.46	27.46	2	27.46
2/25/2025	27.37	27.37	27.37	27.37	1	27.37
2/24/2025	27.39	27.39	27.39	27.39	7	27.39
2/21/2025	27.54	27.54	27.54	27.54	0	27.54
2/20/2025	28.19	28.19	28.19	28.19	2	28.19
2/19/2025	28.39	28.39	28.39	28.39	4	28.39
2/18/2025	28.41	28.41	28.41	28.41	29	28.41
2/14/2025	28.18	28.18	28.18	28.18	100	28.18
2/13/2025	28.28	28.28	28.28	28.28	0	28.28
2/12/2025	28.09	28.09	28.09	28.09	1	28.09
2/11/2025	28.23	28.23	28.23	28.23	11	28.23
2/10/2025	28.24	28.24	28.24	28.24	1	28.24
2/07/2025	27.86	27.86	27.86	27.86	100	27.86
2/06/2025	28.16	28.16	28.16	28.16	33	28.16
2/05/2025	28.23	28.23	28.23	28.23	32	28.23
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