Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GBHI
Gabelli High Income ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)31
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-10		25.235025.235025.235025.2350-0.079%320.000%
2026-08-07		25.255025.255025.255025.2550+0.139%10-0.079%
2026-08-06		25.220025.220025.220025.2200+0.033%10+0.059%
2026-08-05		25.211825.211825.211825.2118-0.052%16+0.092%
2026-08-04		25.225025.225025.225025.2250+0.199%11+0.040%
2026-08-03		25.170025.175025.170025.1750+0.399%180+0.238%
2026-07-31		25.075025.075025.075025.0750-0.250%21+0.638%
2026-07-30		25.130025.137925.130025.1379+0.211%110+0.386%
2026-07-29		25.085025.085025.085025.0850-0.080%542+0.598%
2026-07-28		25.105025.105025.105025.1050+0.024%8+0.518%
2026-07-27		25.099025.099025.099025.0990-0.004%12+0.542%
2026-07-24		25.100025.100025.100025.1000+0.178%8+0.538%
2026-07-23		25.055425.055425.055425.0554-0.436%49+0.717%
2026-07-22		25.165025.165025.165025.1650-0.040%8+0.278%
2026-07-21		25.175025.175025.175025.1750-0.139%10+0.238%
2026-07-20		25.210025.210025.210025.2100+0.020%88+0.099%
2026-07-17		25.205025.205025.205025.2050-0.020%6+0.119%
2026-07-16		25.210025.210025.210025.2100+0.020%6+0.099%
2026-07-15		25.204925.204925.204925.2049+0.119%56+0.119%
2026-07-14		25.175025.175025.175025.1750+0.179%6+0.238%
2026-07-13		25.130025.130025.130025.1300-0.099%72+0.418%
2026-07-10		25.155025.155025.155025.1550-0.119%7+0.318%
2026-07-09		25.185025.185025.185025.1850+0.099%79+0.199%
2026-07-08		25.160025.160025.160025.1600-0.092%9+0.298%
2026-07-07		25.183225.183225.183225.1832-0.166%8+0.206%
2026-07-06		25.225025.225025.225025.2250+0.048%8+0.040%
2026-07-02		25.180025.212925.180025.2129+0.270%361+0.088%
2026-07-01		25.145025.145025.145025.1450-0.076%0+0.358%
2026-06-30		25.150025.164125.150025.1641-0.043%225+0.282%
2026-06-29		25.145025.175025.145025.1750+0.199%1,506+0.238%
2026-06-26		25.125025.125025.125025.1250-1.393%2+0.438%
2026-06-25		25.480025.480025.480025.4800+0.059%0-0.962%
2026-06-24		25.465025.465025.465025.46500.000%0-0.903%
2026-06-23		25.450025.465025.450025.4650+0.020%110-0.903%
2026-06-22		25.460025.460025.460025.4600-0.173%0-0.884%
2026-06-18		25.504225.504225.504225.5042+0.332%0-1.056%
2026-06-17		25.419725.419725.419725.4197-0.374%13-0.727%
2026-06-16		25.515025.515025.515025.5150+0.039%0-1.097%
2026-06-15		25.505025.505025.505025.5050+0.177%30-1.059%
2026-06-12		25.450025.460025.400025.4600+0.020%550-0.884%
2026-06-11		25.455025.455025.455025.4550+0.394%0-0.864%
2026-06-10		25.350025.355025.350025.3550-0.091%266-0.473%
2026-06-09		25.370025.378125.370025.3781+0.071%369-0.564%
2026-06-08		25.360025.360025.360025.3600+0.020%0-0.493%
2026-06-05		25.355025.355025.355025.3550-0.393%0-0.473%
2026-06-04		25.455025.455025.455025.4550+0.150%0-0.864%
2026-06-03		25.417025.417025.417025.4170-0.188%40-0.716%
2026-06-02		25.465025.465025.465025.4650+0.079%0-0.903%
2026-06-01		25.445025.445025.445025.4450-0.039%0-0.825%
2026-05-29		25.460025.460025.455025.45500.000%1,827-0.864%
2026-05-28		25.455025.455025.455025.4550+0.099%0.039-0.864%
2026-05-27		25.429925.429925.429925.4299-0.059%2-0.766%
2026-05-26		25.445025.445025.445025.4450+0.226%0-0.825%
2026-05-22		25.350025.387525.330025.3875+0.153%790-0.601%
2026-05-21		25.348625.348625.348625.3486+0.093%0-0.448%
2026-05-20		25.325025.325025.325025.3250+0.516%0-0.355%
2026-05-19		25.195025.195025.195025.1950-0.317%0+0.159%
2026-05-18		25.275025.275025.275025.27500.000%0-0.158%
2026-05-15		25.275025.275025.275025.2750-0.394%0-0.158%
2026-05-14		25.375025.375025.375025.3750+0.039%0-0.552%
2026-05-13		25.365025.365025.365025.36500.000%32-0.513%
2026-05-12		25.365025.365025.365025.3650-0.138%0-0.513%
2026-05-11		25.400025.400025.400025.4000-0.020%1-0.650%
2026-05-08		25.405025.405025.405025.4050+0.217%0-0.669%
2026-05-07		25.350025.350025.350025.3500-0.256%1-0.454%
2026-05-06		25.415025.415025.415025.4150+0.177%0-0.708%
2026-05-05		25.370025.370025.370025.3700+0.099%0-0.532%
2026-05-04		25.345025.345025.345025.3450-0.256%0-0.434%
2026-05-01		25.410025.410025.410025.4100+0.217%0-0.689%
2026-04-30		25.355025.355025.355025.3550+0.198%5-0.473%
2026-04-29		25.300025.305025.290025.3050-0.217%1,201-0.277%
2026-04-28		25.350025.370025.350025.3600-0.075%3,037-0.493%
2026-04-27		25.379025.379025.379025.3790+0.016%0-0.567%
2026-04-24		25.374925.374925.374925.3749+0.197%0-0.551%
2026-04-23		25.325025.325025.325025.3250-0.151%0-0.355%
2026-04-22		25.363325.363325.363325.3633+0.118%0-0.506%
2026-04-21		25.333525.333525.333525.3335-0.281%0-0.389%
2026-04-20		25.390025.405025.340025.4050+0.002%714-0.669%
2026-04-17		25.404525.404525.404525.4045+0.314%2-0.667%
2026-04-16		25.325025.325025.325025.3250-0.137%0-0.355%
2026-04-15		25.359825.359825.359825.3598-0.060%0-0.492%
2026-04-14		25.375025.375025.375025.3750+0.118%19-0.552%
2026-04-13		25.345025.345025.345025.3450+0.257%0-0.434%
2026-04-10		25.280025.280025.280025.2800-0.178%3-0.178%
2026-04-09		25.310025.325025.310025.3250+0.237%265-0.355%
2026-04-08		25.265025.265025.265025.2650+0.256%1-0.119%
2026-04-07		25.175025.200625.150025.2006+0.141%1,000+0.137%
2026-04-06		25.150025.165025.100025.1650+0.279%4,801+0.278%
2026-04-02		25.030025.095025.030025.0950+0.100%127+0.558%
2026-04-01		25.070025.070025.070025.0700+0.300%0+0.658%
2026-03-31		24.930025.000024.910024.9950+0.604%2,374+0.960%
2026-03-30		24.845024.845024.845024.8450+0.255%50+1.570%
2026-03-27		24.781924.781924.781924.7819-1.504%0+1.828%
2026-03-26		25.160225.160225.160225.1602-0.651%0+0.297%
2026-03-25		25.325025.325025.325025.3250+0.357%0-0.355%
2026-03-24		25.235025.235025.235025.2350-0.158%500.000%
2026-03-23		25.275025.275025.275025.2750+0.477%0-0.158%
2026-03-20		25.220025.220025.155025.1550-0.797%301+0.318%
2026-03-19		25.286025.357125.245025.3571+0.087%3,252-0.482%
2026-03-18		25.335025.335025.335025.3350-0.393%0-0.395%
2026-03-17		25.435025.435025.435025.4350+0.355%0-0.786%
2026-03-16		25.345025.345025.345025.3450+0.297%1-0.434%
2026-03-13		25.270025.270025.270025.2700-0.158%2-0.139%
2026-03-12		25.370025.380025.310025.3100-0.589%1,050-0.296%
2026-03-11		25.450025.460025.450025.4600-0.156%305-0.884%
2026-03-10		25.499725.499725.499725.4997+0.333%178-1.038%
2026-03-09		25.415125.415125.415125.4151-0.173%0-0.709%
2026-03-06		25.500025.510225.459125.4591-0.297%301-0.880%
2026-03-05		25.535025.535025.535025.5350-0.311%0-1.175%
2026-03-04		25.600025.614725.600025.6147+0.155%103-1.482%
2026-03-03		25.555025.575025.555025.5750-0.221%100-1.329%
2026-03-02		25.631725.631725.631725.6317+0.104%1-1.548%
2026-02-27		25.605025.605025.605025.6050-0.156%0-1.445%
2026-02-26		25.650025.650025.635025.6450+0.059%300-1.599%
2026-02-25		25.620025.630025.616325.6300+0.039%1,002-1.541%
2026-02-24		25.620025.620025.620025.6200+0.019%2-1.503%
2026-02-23		25.610025.615125.610025.6151+0.039%394-1.484%
2026-02-20		25.605025.605025.605025.6050-0.022%0-1.445%
2026-02-19		25.610625.610625.610625.6106-0.053%52-1.467%
2026-02-18		25.624225.624225.624225.6242+0.192%3-1.519%
2026-02-17		25.575025.575025.575025.5750+0.039%0-1.329%
2026-02-13		25.565025.565025.565025.5650+0.078%2-1.291%
2026-02-12		25.545025.545025.545025.54500.000%10-1.214%
2026-02-11		25.545025.545025.545025.5450+0.153%4-1.214%
2026-02-10		25.506125.506125.506125.5061-0.074%0-1.063%
2026-02-09		25.525025.525025.525025.5250+0.078%7-1.136%
2026-02-06		25.505025.505025.505025.5050+0.342%1-1.059%
2026-02-05		25.410025.418125.410025.4181-0.035%100-0.720%
2026-02-04		25.427125.427125.427125.4271+0.166%0-0.755%
2026-02-03		25.380025.385025.360025.3850-0.079%1,273-0.591%
2026-02-02		25.405025.405025.405025.4050-0.039%16-0.669%
2026-01-30		25.390025.415025.390025.4150-0.098%106-0.708%
2026-01-29		25.419525.440025.419525.4399+0.098%605-0.805%
2026-01-28		25.415025.415025.415025.4150-0.098%0-0.708%
2026-01-27		25.440025.440025.440025.4400+0.098%500-0.806%
2026-01-26		25.415025.415025.415025.4150+0.020%9-0.708%
2026-01-23		25.410025.410025.410025.4100+0.079%84-0.689%
2026-01-22		25.380025.390025.380025.3900+0.079%150-0.610%
2026-01-21		25.370025.370025.370025.3700+0.251%42-0.532%
2026-01-20		25.306525.306525.306525.3065-0.270%109-0.283%
2026-01-16		25.375025.375025.375025.3750-0.039%0-0.552%
2026-01-15		25.385025.385025.385025.3850+0.039%8-0.591%
2026-01-14		25.350025.375025.350025.3750+0.059%100-0.552%
2026-01-13		25.359925.370025.359925.3600+0.079%325-0.493%
2026-01-12		25.320025.340025.260125.3400+0.039%528-0.414%
2026-01-09		25.330025.330025.330025.3300+0.119%58-0.375%
2026-01-08		25.300025.300025.300025.3000+0.040%766-0.257%
2026-01-07		25.300025.310025.290025.2900-0.059%1,698-0.217%
2026-01-06		25.305025.305025.305025.3050-0.059%57-0.277%
2026-01-05		25.319025.320025.319025.3200+0.174%271-0.336%
2026-01-02		25.270025.276025.250025.2760+0.166%721-0.162%
2025-12-31		25.279925.279925.234125.2341-0.257%979+0.004%
2025-12-30		25.290025.299025.290025.2990+0.075%1,001-0.253%
2025-12-29		25.279325.280025.270025.2800-0.433%4,000-0.178%
2025-12-26		25.400025.410025.390025.3900-0.020%792-0.610%
2025-12-24		25.395025.395025.395025.3950+0.118%0-0.630%
2025-12-23		25.365025.365025.365025.3650+0.059%2-0.513%
2025-12-22		25.325025.350025.325025.3500+0.158%111-0.454%
2025-12-19		25.310025.310025.310025.3100-0.015%0-0.296%
2025-12-18		25.313825.313825.313825.3138+0.134%0-0.311%
2025-12-17		25.280025.280025.280025.2800-0.020%1-0.178%
2025-12-16		25.250025.285025.240025.2850-0.020%300-0.198%
2025-12-15		25.290025.290025.290025.2900+0.218%10-0.217%
2025-12-12		25.280025.280025.200025.2350-0.257%26,7000.000%
2025-12-11		25.440025.440025.290025.3000+0.020%1,223-0.257%
2025-12-10		25.250025.295025.250025.2950+0.198%477-0.237%
2025-12-09		25.250025.250025.245025.2450-0.088%100-0.040%
2025-12-08		25.267225.267225.267225.2672-0.130%1-0.127%
2025-12-05		25.300025.300025.300025.3000+0.036%39-0.257%
2025-12-04		25.290825.290825.290825.2908-0.036%72-0.221%
2025-12-03		25.300025.300025.300025.30000.000%207-0.257%
2025-12-02		25.270025.300025.270025.3000+0.119%565-0.257%
2025-12-01		25.260025.270025.260025.2700-0.027%338-0.139%
2025-11-28		25.276925.276925.276925.2769+0.047%42-0.166%
2025-11-26		25.250025.265025.240025.2650+0.079%543-0.119%
2025-11-25		25.190025.245025.190025.2450+0.218%1,273-0.040%
2025-11-24		25.170025.190025.170025.1900+0.099%6,146+0.179%
2025-11-21		25.140025.170025.140025.1650+0.147%3,802+0.278%
2025-11-20		25.080025.135025.080025.1281+0.092%1,192+0.425%
2025-11-19		25.080025.110025.080025.1050-0.080%1,113+0.518%
2025-11-18		25.055825.140025.055025.1250+0.259%6,250+0.438%
2025-11-17		25.080025.089425.060025.06000.000%3,588+0.698%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC