Dark

GCAD
Gabelli Commercial Aerospace and Defense ETF
stock NYSE ETF

Market Open

Aug 11, 2026 12:58:48 PM EDT

56.77USD+0.407%(+0.23)2,216

56.36Bid 56.61Ask 0.25Spread

Pre-market

0.00USD-100.000%(-56.47)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

56.33USD-0.371%(-0.21)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	56.4300	56.7700	56.4300	56.7700	+0.781%	2,216	0.000%
2026-08-10	56.9400	56.9400	56.2200	56.3300	-0.254%	5,201	+0.781%
2026-08-07	57.0000	57.0000	55.8250	56.4736	+0.684%	3,500	+0.525%
2026-08-06	56.2700	57.5250	56.0000	56.0898	-1.018%	6,384	+1.213%
2026-08-05	56.6600	57.4700	56.6550	56.6665	-0.490%	4,018	+0.183%
2026-08-04	58.2500	58.2500	56.0400	56.9458	+0.620%	5,076	-0.309%
2026-08-03	55.9500	56.5950	55.4250	56.5950	+2.937%	10,479	+0.309%
2026-07-31	54.2000	55.2600	54.2000	54.9800	+0.018%	15,462	+3.256%
2026-07-30	55.9300	55.9500	53.8550	54.9700	+1.393%	6,058	+3.275%
2026-07-29	56.9500	56.9500	54.2000	54.2148	-4.072%	8,064	+4.713%
2026-07-28	56.1675	56.6900	55.9824	56.5164	-0.240%	17,684	+0.449%
2026-07-27	57.7700	57.7700	56.1650	56.6522	+0.661%	21,021	+0.208%
2026-07-24	56.8200	56.8200	55.8500	56.2800	+1.302%	12,266	+0.871%
2026-07-23	54.7400	56.1099	54.7400	55.5567	+2.352%	9,549	+2.184%
2026-07-22	54.3600	54.5100	54.2800	54.2800	-0.243%	3,027	+4.587%
2026-07-21	53.4400	54.5200	53.4200	54.4122	+1.317%	3,829	+4.333%
2026-07-20	55.3600	55.5400	53.6750	53.7048	-0.080%	4,092	+5.707%
2026-07-17	54.2700	54.3200	53.7478	53.7478	+0.421%	11,188	+5.623%
2026-07-16	55.1400	55.1400	53.4900	53.5223	-1.827%	3,444	+6.068%
2026-07-15	54.0600	54.8900	54.0600	54.5186	+0.243%	7,213	+4.130%
2026-07-14	54.6300	54.7200	54.3782	54.3863	+0.824%	3,462	+4.383%
2026-07-13	54.6000	54.6000	53.8550	53.9420	-2.050%	7,832	+5.243%
2026-07-10	54.7850	55.1900	54.6908	55.0708	-0.450%	5,277	+3.085%
2026-07-09	55.9300	55.9300	55.2000	55.3200	+0.327%	6,983	+2.621%
2026-07-08	55.8600	55.8600	55.1200	55.1395	-1.957%	6,892	+2.957%
2026-07-07	57.4900	57.4900	55.8600	56.2400	-2.157%	12,861	+0.942%
2026-07-06	58.2100	58.2100	57.2600	57.4800	+1.303%	9,774	-1.235%
2026-07-02	56.5900	57.0000	56.5900	56.7407	+0.765%	1,194	+0.052%
2026-07-01	56.5200	56.9200	56.3100	56.3100	+0.445%	4,069	+0.817%
2026-06-30	55.5900	56.2100	55.5900	56.0606	+0.854%	16,482	+1.265%
2026-06-29	55.6500	55.7400	55.4950	55.5861	+0.083%	11,289	+2.130%
2026-06-26	55.3300	55.5400	55.1000	55.5400	+0.634%	3,608	+2.215%
2026-06-25	55.5900	55.5900	55.1300	55.1900	+1.099%	7,173	+2.863%
2026-06-24	59.1100	59.1100	54.5544	54.5900	-0.255%	2,527	+3.993%
2026-06-23	55.0300	55.0300	54.7293	54.7293	-0.799%	409	+3.729%
2026-06-22	55.8899	55.8899	54.8700	55.1700	-1.147%	6,755	+2.900%
2026-06-18	58.3100	58.3100	55.3850	55.8100	-0.588%	18,803	+1.720%
2026-06-17	55.9200	56.8900	55.9200	56.1400	+0.393%	39,368	+1.122%
2026-06-16	56.0300	56.2100	55.9000	55.9200	-0.010%	11,954	+1.520%
2026-06-15	55.8500	56.2200	55.8500	55.9258	+0.261%	1,956	+1.510%
2026-06-12	56.3100	56.3100	55.7800	55.7800	-0.928%	14,777	+1.775%
2026-06-11	54.2900	56.3023	54.2900	56.3023	+5.891%	11,119	+0.831%
2026-06-10	53.9800	54.2100	53.1400	53.1700	-2.009%	10,376	+6.771%
2026-06-09	54.4500	54.4500	53.0000	54.2600	+1.477%	33,836	+4.626%
2026-06-08	53.7500	53.9260	53.4050	53.4700	-0.131%	1,025	+6.172%
2026-06-05	53.8800	54.3600	53.5400	53.5400	-1.436%	1,524	+6.033%
2026-06-04	53.9200	54.3200	53.9200	54.3200	+2.570%	4,077	+4.510%
2026-06-03	53.2650	53.5800	52.9589	52.9589	-1.563%	2,913	+7.196%
2026-06-02	53.9500	53.9600	53.7499	53.8000	-0.168%	3,526	+5.520%
2026-06-01	54.4400	54.4400	53.2750	53.8908	-1.845%	6,335	+5.343%
2026-05-29	54.9700	55.0700	54.5850	54.9037	-0.289%	2,950	+3.399%
2026-05-28	54.2600	55.0629	54.2600	55.0629	+2.128%	1,789	+3.100%
2026-05-27	54.5200	54.6900	53.6100	53.9157	+0.164%	9,522	+5.294%
2026-05-26	52.6600	54.0400	52.6600	53.8272	+2.704%	6,875	+5.467%
2026-05-22	52.2800	52.4100	52.2100	52.4100	+1.315%	4,486	+8.319%
2026-05-21	50.8550	51.7300	50.8550	51.7300	+0.097%	15,193	+9.743%
2026-05-20	51.0000	51.6800	51.0000	51.6800	+1.692%	10,146	+9.849%
2026-05-19	50.7700	51.1500	50.5000	50.8200	-0.955%	5,456	+11.708%
2026-05-18	51.4800	51.4800	50.8400	51.3100	+1.123%	3,195	+10.641%
2026-05-15	51.0300	51.0301	50.7350	50.7400	-3.131%	15,350	+11.884%
2026-05-14	52.1200	52.3800	52.1199	52.3800	-0.076%	18,357	+8.381%
2026-05-13	51.5700	52.4200	51.5700	52.4200	+0.402%	5,110	+8.298%
2026-05-12	51.7650	52.2100	51.3900	52.2100	-0.134%	4,487	+8.734%
2026-05-11	51.6401	52.3000	51.6401	52.2800	+0.500%	1,327	+8.588%
2026-05-08	52.0450	52.2300	51.9550	52.0200	+0.289%	9,960	+9.131%
2026-05-07	53.1900	53.3800	51.6800	51.8700	-1.144%	34,632	+9.447%
2026-05-06	50.1900	52.5000	50.1900	52.4700	+3.693%	6,176	+8.195%
2026-05-05	50.5200	50.6299	50.4701	50.6014	+0.599%	2,110	+12.191%
2026-05-04	51.2300	51.2300	50.1650	50.3000	-0.984%	8,361	+12.863%
2026-05-01	50.7650	50.9400	50.6200	50.8000	-0.590%	4,944	+11.752%
2026-04-30	50.2200	51.1014	50.2200	51.1014	+2.751%	1,676	+11.093%
2026-04-29	49.5701	49.7333	49.5100	49.7333	-1.147%	1,479	+14.149%
2026-04-28	50.4900	50.4900	49.6900	50.3102	-0.383%	3,474	+12.840%
2026-04-27	50.3200	50.5034	50.0601	50.5034	+0.328%	996	+12.408%
2026-04-24	51.6700	51.6700	50.2000	50.3382	-1.486%	6,463	+12.777%
2026-04-23	51.3550	51.7200	50.4600	51.0973	-0.325%	4,813	+11.102%
2026-04-22	51.1300	51.2641	51.0000	51.2641	-1.416%	1,918	+10.740%
2026-04-21	53.7500	53.7500	51.9600	52.0002	-2.672%	3,137	+9.173%
2026-04-20	53.5050	53.5500	53.2901	53.4278	-0.271%	1,797	+6.256%
2026-04-17	53.8000	54.3300	53.5730	53.5730	+1.342%	6,138	+5.968%
2026-04-16	53.2000	53.4750	52.8635	52.8635	-1.224%	1,331	+7.390%
2026-04-15	53.5600	53.5600	53.2450	53.5186	-0.670%	1,036	+6.075%
2026-04-14	55.3100	55.3100	53.8300	53.8794	+0.331%	6,422	+5.365%
2026-04-13	53.3050	53.7200	53.3050	53.7019	+1.378%	4,971	+5.713%
2026-04-10	52.8700	53.1000	52.8700	52.9718	-0.695%	1,227	+7.170%
2026-04-09	53.5100	53.5601	53.3426	53.3426	+0.499%	5,775	+6.425%
2026-04-08	52.9001	53.1900	52.9001	53.0779	+3.577%	3,946	+6.956%
2026-04-07	51.1100	51.4999	51.1100	51.2448	-0.469%	12,113	+10.782%
2026-04-06	51.4500	51.5200	51.2099	51.4862	+1.199%	2,431	+10.263%
2026-04-02	51.2900	51.2900	50.7764	50.8764	-0.476%	3,581	+11.584%
2026-04-01	48.7300	51.3300	48.7300	51.1197	+2.797%	1,708	+11.053%
2026-03-31	48.7450	49.7286	48.7450	49.7286	+3.883%	12,440	+14.160%
2026-03-30	48.7300	48.7300	47.7700	47.8697	-2.383%	12,885	+18.593%
2026-03-27	49.4250	49.4250	49.0384	49.0384	-1.630%	3,495	+15.766%
2026-03-26	50.6800	50.6800	49.8512	49.8512	-2.901%	862	+13.879%
2026-03-25	49.6700	51.5000	49.6700	51.3404	+1.825%	5,324	+10.576%
2026-03-24	50.2200	50.5350	50.2199	50.4203	-0.063%	2,337	+12.594%
2026-03-23	50.7900	51.8900	50.4521	50.4521	+1.092%	2,730	+12.523%
2026-03-20	51.7800	51.7800	49.9072	49.9072	-2.395%	3,115	+13.751%
2026-03-19	51.5000	51.5000	50.6200	51.1316	-1.351%	6,343	+11.027%
2026-03-18	52.2800	52.2800	51.8318	51.8318	-0.885%	1,219	+9.527%
2026-03-17	52.3500	52.5650	52.0545	52.2946	+0.099%	2,909	+8.558%
2026-03-16	52.3750	52.4300	52.2427	52.2427	+1.550%	1,729	+8.666%
2026-03-13	52.7300	52.7300	51.0400	51.4453	-1.097%	7,591	+10.350%
2026-03-12	52.5200	53.0300	52.0161	52.0161	-2.546%	4,613	+9.139%
2026-03-11	55.4400	55.4400	52.7200	53.3752	-0.837%	9,837	+6.360%
2026-03-10	54.4200	55.0100	53.8255	53.8255	-0.834%	14,187	+5.470%
2026-03-09	54.4900	54.4900	53.2500	54.2784	+0.456%	4,008	+4.590%
2026-03-06	54.0000	54.0321	53.5100	54.0321	-0.296%	4,184	+5.067%
2026-03-05	55.2150	55.4800	53.5100	54.1926	-2.835%	10,606	+4.756%
2026-03-04	55.5000	55.8300	54.8000	55.7739	+0.813%	16,317	+1.786%
2026-03-03	55.8100	55.8100	54.2300	55.3242	-1.722%	13,408	+2.613%
2026-03-02	56.9900	56.9900	55.5000	56.2935	+2.790%	11,077	+0.846%
2026-02-27	54.5000	54.7654	54.4500	54.7654	+0.224%	608	+3.660%
2026-02-26	53.9500	54.6431	53.7600	54.6431	+0.435%	934	+3.892%
2026-02-25	54.0200	54.4065	53.7850	54.4065	-0.804%	850	+4.344%
2026-02-24	54.5300	54.9500	54.5300	54.8476	+1.069%	2,216	+3.505%
2026-02-23	54.4450	54.4700	54.2650	54.2675	-0.875%	1,634	+4.611%
2026-02-20	54.9600	55.0600	54.6199	54.7467	+0.067%	2,833	+3.696%
2026-02-19	54.2650	54.7700	54.2650	54.7100	+0.902%	3,449	+3.765%
2026-02-18	54.2900	54.3600	54.1000	54.2211	+1.022%	2,546	+4.701%
2026-02-17	53.4100	53.7800	53.4100	53.6724	+0.743%	991	+5.771%
2026-02-13	53.7200	53.7200	53.2763	53.2763	+1.142%	793	+6.558%
2026-02-12	52.4000	53.8100	51.9300	52.6750	+0.162%	9,368	+7.774%
2026-02-11	53.0600	53.0600	52.5800	52.5896	-1.071%	3,709	+7.949%
2026-02-10	53.1200	53.5100	53.0800	53.1587	-0.518%	4,350	+6.793%
2026-02-09	53.2050	53.5800	53.1846	53.4353	+0.872%	3,272	+6.241%
2026-02-06	52.5700	52.9732	52.5700	52.9732	+3.220%	276	+7.167%
2026-02-05	51.2700	51.5000	51.2400	51.3209	-0.427%	1,514	+10.618%
2026-02-04	52.1300	52.1300	51.1501	51.5410	-2.585%	9,514	+10.145%
2026-02-03	50.0300	52.9088	50.0300	52.9088	+1.904%	4,747	+7.298%
2026-02-02	51.9200	52.0700	51.2800	51.9201	+0.001%	1,952	+9.341%
2026-01-30	52.2000	52.2100	51.9195	51.9195	-0.499%	990	+9.342%
2026-01-29	52.9900	53.0900	51.7900	52.1797	+0.076%	4,596	+8.797%
2026-01-28	51.7900	52.3200	51.7900	52.1399	-1.323%	2,312	+8.880%
2026-01-27	53.2300	53.2300	52.8335	52.8387	+1.107%	1,449	+7.440%
2026-01-26	53.4300	53.4300	52.1700	52.2600	-1.159%	4,060	+8.630%
2026-01-23	52.7500	53.5100	52.7500	52.8730	-0.249%	1,561	+7.370%
2026-01-22	53.8100	54.0000	52.9600	53.0048	+0.087%	3,188	+7.104%
2026-01-21	52.2900	52.9589	52.2900	52.9589	+1.437%	2,015	+7.196%
2026-01-20	53.9900	53.9900	51.3500	52.2087	-1.990%	22,781	+8.737%
2026-01-16	53.1600	53.4100	52.9500	53.2685	+0.602%	5,184	+6.573%
2026-01-15	52.4350	52.9500	52.4350	52.9500	+1.165%	3,787	+7.214%
2026-01-14	51.2100	52.3400	51.2100	52.3400	+1.473%	11,188	+8.464%
2026-01-13	51.8600	51.8600	51.5399	51.5800	-0.827%	9,845	+10.062%
2026-01-12	51.3100	52.0100	51.0200	52.0100	+2.301%	4,882	+9.152%
2026-01-09	50.1300	50.8400	50.1299	50.8400	+2.417%	6,812	+11.664%
2026-01-08	49.3500	50.0300	49.3500	49.6400	+2.106%	3,846	+14.363%
2026-01-07	49.3400	49.6100	48.6163	48.6163	-1.304%	4,268	+16.772%
2026-01-06	48.7600	49.2588	48.7600	49.2588	+1.174%	6,452	+15.248%
2026-01-05	47.8300	48.8400	47.8300	48.6871	+2.555%	4,117	+16.602%
2026-01-02	46.6200	47.4740	46.6200	47.4740	+2.272%	1,363	+19.581%
2025-12-31	46.5200	46.5202	46.4195	46.4195	-0.740%	648	+22.298%
2025-12-30	47.0900	47.0900	46.7658	46.7658	-0.370%	4,369	+21.392%
2025-12-29	46.8900	46.9397	46.8900	46.9397	-2.219%	683	+20.942%
2025-12-26	48.1400	48.1800	48.0050	48.0050	-0.683%	1,574	+18.259%
2025-12-24	48.3500	48.3700	48.3350	48.3350	+0.189%	330	+17.451%
2025-12-23	48.1900	48.2800	48.1400	48.2440	+0.131%	1,389	+17.673%
2025-12-22	48.1809	48.1809	48.1809	48.1809	+1.805%	165	+17.827%
2025-12-19	47.0600	47.3267	47.0600	47.3267	+2.076%	820	+19.953%
2025-12-18	46.6599	46.6599	46.3644	46.3644	+1.015%	1,564	+22.443%
2025-12-17	46.1360	46.1900	45.8987	45.8987	-0.949%	5,229	+23.685%
2025-12-16	46.2364	46.3385	46.2364	46.3385	-0.677%	187	+22.512%
2025-12-15	46.6545	46.6545	46.6545	46.6545	-0.036%	28	+21.682%
2025-12-12	46.9500	46.9500	46.6712	46.6712	-0.369%	1,625	+21.638%
2025-12-11	46.3300	46.9600	46.3300	46.8439	+1.438%	1,410	+21.190%
2025-12-10	45.7222	46.1797	45.7222	46.1797	+1.261%	280	+22.933%
2025-12-09	46.0261	46.0261	45.6048	45.6048	-0.607%	1,936	+24.483%
2025-12-08	45.8700	45.8833	45.8700	45.8833	+0.706%	278	+23.727%
2025-12-05	45.6950	45.6950	45.4900	45.5616	-0.240%	928	+24.601%
2025-12-04	45.7294	45.7300	45.6714	45.6714	+0.719%	533	+24.301%
2025-12-03	45.1150	45.3455	45.0974	45.3455	+0.451%	2,731	+25.194%
2025-12-02	44.8200	45.1600	44.8200	45.1421	+0.549%	687	+25.758%
2025-12-01	45.1595	45.1600	44.8955	44.8955	-1.224%	561	+26.449%
2025-11-28	45.4518	45.4518	45.4518	45.4518	+0.193%	129	+24.902%
2025-11-26	45.5132	45.5132	45.3643	45.3643	+0.524%	401	+25.142%
2025-11-25	45.1650	45.1650	45.1278	45.1278	+1.337%	260	+25.798%
2025-11-24	44.2100	44.5325	44.2100	44.5325	+0.629%	1,676	+27.480%
2025-11-21	44.0000	44.2970	44.0000	44.2542	+0.498%	851	+28.282%
2025-11-20	44.2900	44.2900	44.0349	44.0349	-0.582%	447	+28.920%
2025-11-19	44.2700	44.2929	44.2700	44.2929	-0.160%	579	+28.170%
2025-11-18	44.2571	44.3700	44.2571	44.3638	-0.151%	590	+27.965%
2025-11-17	44.7500	44.7526	44.3000	44.4310	-0.729%	1,703	+27.771%
2025-11-14	44.6428	44.8600	44.6428	44.7574	+0.292%	675	+26.839%
2025-11-13	44.8800	44.8800	44.6271	44.6271	-1.345%	482	+27.210%
2025-11-12	45.3700	45.3700	45.2354	45.2354	-0.025%	664	+25.499%
2025-11-11	45.1900	45.4000	45.1900	45.2469	-0.065%	1,255	+25.467%
2025-11-10	45.1500	45.3500	45.0252	45.2763	+0.673%	3,290	+25.386%
2025-11-07	44.6405	44.9737	44.5800	44.9737	-0.065%	1,038	+26.229%
2025-11-06	45.2500	45.3200	45.0031	45.0031	-0.884%	3,273	+26.147%
2025-11-05	45.4000	45.5000	45.2299	45.4047	-0.115%	929	+25.031%
2025-11-04	45.9600	45.9600	45.4571	45.4571	-1.087%	617	+24.887%
2025-11-03	46.1500	46.1500	45.9200	45.9568	-0.113%	979	+23.529%
2025-10-31	45.9500	46.0088	45.9500	46.0088	+0.374%	838	+23.389%
2025-10-30	46.1500	46.1500	45.8375	45.8375	-0.677%	472	+23.851%
2025-10-29	46.1900	46.4400	46.1500	46.1500	-0.396%	2,298	+23.012%
2025-10-28	46.3336	46.3336	46.3336	46.3336	-0.216%	322	+22.524%
2025-10-27	46.4800	46.4800	46.4150	46.4341	-0.154%	887	+22.259%
2025-10-24	46.4100	46.5059	46.4100	46.5059	+0.768%	359	+22.071%
2025-10-23	46.1516	46.1516	46.1516	46.1516	+2.814%	83	+23.008%
2025-10-22	45.6500	45.6500	44.8700	44.8885	-1.303%	740	+26.469%
2025-10-21	45.4800	45.4810	45.4800	45.4810	+0.483%	509	+24.821%
2025-10-20	44.5800	45.2625	44.5800	45.2625	+1.792%	2,283	+25.424%
2025-10-17	44.3800	44.5300	44.1900	44.4658	-0.507%	2,699	+27.671%
2025-10-16	45.0100	45.0100	44.6450	44.6926	-1.072%	1,200	+27.023%
2025-10-15	47.8600	47.8600	44.9100	45.1769	-0.880%	1,467	+25.662%
2025-10-14	44.7500	45.5780	44.7500	45.5780	+0.837%	517	+24.556%
2025-10-13	44.9338	45.2600	44.7400	45.1998	+1.552%	1,449	+25.598%
2025-10-10	45.0715	45.0900	44.5090	44.5090	-2.621%	2,005	+27.547%
2025-10-09	46.3000	46.3200	45.7072	45.7072	-1.634%	855	+24.204%
2025-10-08	46.4000	46.4665	46.2401	46.4665	+0.627%	414	+22.174%
2025-10-07	46.2200	46.3700	46.0799	46.1769	-0.370%	1,693	+22.940%
2025-10-06	45.9800	46.3700	45.9800	46.3483	+1.438%	1,695	+22.486%
2025-10-03	45.6200	45.7600	45.6200	45.6914	+0.147%	2,178	+24.247%
2025-10-02	45.2600	45.6244	45.2600	45.6244	+0.266%	5,638	+24.429%
2025-10-01	47.6400	47.6400	45.1116	45.5032	+0.284%	2,620	+24.760%
2025-09-30	44.8650	45.3743	44.8650	45.3743	+1.445%	1,861	+25.115%
2025-09-29	45.0479	45.0479	44.7280	44.7280	-0.386%	1,064	+26.923%
2025-09-26	44.9011	44.9011	44.9011	44.9011	+1.654%	234	+26.433%
2025-09-25	44.1600	44.2300	44.1600	44.1704	-0.187%	556	+28.525%
2025-09-24	44.5850	44.5900	44.2533	44.2533	-0.447%	3,140	+28.284%
2025-09-23	44.3923	44.6800	44.3854	44.4518	+0.397%	2,547	+27.711%
2025-09-22	43.9389	44.2762	43.9200	44.2762	+0.431%	2,361	+28.218%
2025-09-19	44.1500	44.1500	44.0100	44.0861	-0.398%	1,005	+28.771%
2025-09-18	43.9500	44.2622	43.8800	44.2622	+1.455%	1,041	+28.258%
2025-09-17	46.1100	46.1100	43.6276	43.6276	-0.696%	1,281	+30.124%
2025-09-16	43.9300	44.0800	43.8250	43.9334	+0.495%	2,941	+29.218%
2025-09-15	43.5100	43.7169	43.5100	43.7169	+0.347%	841	+29.858%
2025-09-12	43.7400	43.7400	43.5656	43.5656	-0.530%	574	+30.309%
2025-09-11	44.0078	44.0200	43.7976	43.7976	+0.612%	917	+29.619%
2025-09-10	43.3500	43.5312	43.3500	43.5312	+1.094%	2,325	+30.412%
2025-09-09	43.3200	43.3200	42.9000	43.0603	-0.732%	1,280	+31.838%
2025-09-08	43.5100	43.5100	43.3400	43.3778	-0.070%	1,027	+30.873%
2025-09-05	43.0864	43.4082	43.0864	43.4082	+0.039%	1,182	+30.782%
2025-09-04	43.3913	43.3913	43.3913	43.3913	+0.832%	107	+30.833%
2025-09-03	43.4000	43.4500	43.0333	43.0333	-0.844%	2,313	+31.921%
2025-09-02	43.3995	43.3995	43.3995	43.3995	-0.008%	520	+30.808%
2025-08-29	43.6650	43.6650	43.4030	43.4030	-0.789%	234	+30.797%
2025-08-28	43.7900	43.7900	43.7483	43.7483	+0.051%	342	+29.765%
2025-08-27	45.6500	45.6500	43.7260	43.7260	-0.377%	2,168	+29.831%
2025-08-26	43.9000	43.9400	43.7500	43.8913	+1.587%	2,651	+29.342%
2025-08-25	43.4500	43.4800	43.2057	43.2057	-0.247%	1,889	+31.395%
2025-08-22	43.4200	43.6400	43.2402	43.3127	+1.159%	2,210	+31.070%
2025-08-21	42.7636	42.8885	42.7600	42.8163	+0.699%	5,090	+32.590%
2025-08-20	42.3000	42.5191	42.3000	42.5191	+0.162%	475	+33.516%
2025-08-19	45.0000	45.0000	42.4000	42.4504	-1.329%	1,082	+33.733%
2025-08-18	42.8374	43.1500	42.8374	43.0221	+0.290%	7,070	+31.955%
2025-08-15	43.1500	43.1500	42.8200	42.8976	-0.325%	2,480	+32.338%
2025-08-14	43.3700	43.3700	43.0375	43.0375	-1.436%	1,851	+31.908%
2025-08-13	43.7800	43.7800	43.4400	43.6647	+0.248%	2,851	+30.013%
2025-08-12	42.5000	43.5565	42.5000	43.5565	+2.609%	4,075	+30.336%
2025-08-11	42.0000	42.5900	42.0000	42.4490	-0.022%	2,073	+33.737%
2025-08-08	42.7150	42.7150	42.4200	42.4582	+0.080%	1,231	+33.708%
2025-08-07	43.0800	43.0800	42.1100	42.4244	-1.345%	9,633	+33.815%
2025-08-06	42.7802	43.0800	42.7550	43.0028	+0.033%	1,456	+32.015%
2025-08-05	42.9700	43.0000	42.9700	42.9884	+0.002%	827	+32.059%
2025-08-04	42.9225	42.9875	42.9225	42.9875	+1.195%	672	+32.062%
2025-08-01	42.0800	42.4800	42.0000	42.4800	-0.295%	646	+33.639%
2025-07-31	44.9900	44.9900	42.6059	42.6059	-1.530%	919	+33.244%
2025-07-30	43.2500	43.4300	43.2400	43.2677	+0.306%	1,431	+31.206%
2025-07-29	45.4300	45.4300	43.1355	43.1355	-0.307%	2,185	+31.609%
2025-07-28	43.4800	43.4800	43.2400	43.2685	+0.003%	4,325	+31.204%
2025-07-25	43.0500	43.2674	42.9400	43.2674	+0.473%	4,985	+31.207%
2025-07-24	43.4100	43.4100	43.0635	43.0635	-1.098%	3,845	+31.829%
2025-07-23	43.2200	43.5415	43.0700	43.5415	+1.807%	7,493	+30.381%
2025-07-22	42.7967	42.9600	42.7100	42.7688	-1.181%	3,528	+32.737%
2025-07-21	43.6700	43.6700	43.2799	43.2799	-0.400%	1,157	+31.169%
2025-07-18	43.5300	43.5300	43.4536	43.4536	+0.139%	1,597	+30.645%
2025-07-17	43.3400	43.3933	43.1800	43.3933	+1.338%	2,930	+30.827%
2025-07-16	42.7200	42.8800	42.6400	42.8204	+0.529%	1,200	+32.577%
2025-07-15	42.8200	42.8200	42.5950	42.5950	-0.693%	2,737	+33.279%
2025-07-14	44.4300	44.4300	42.4200	42.8922	+1.369%	3,299	+32.355%
2025-07-11	41.3600	42.3128	41.3600	42.3128	+0.907%	1,005	+34.167%
2025-07-10	42.1500	42.1500	41.9325	41.9325	-0.452%	3,205	+35.384%
2025-07-09	41.4700	42.2200	41.4700	42.1227	+0.960%	8,117	+34.773%
2025-07-08	41.6800	41.8100	41.3219	41.7223	-0.311%	2,719	+36.066%
2025-07-07	41.9076	42.0373	41.7600	41.8525	+0.046%	5,155	+35.643%
2025-07-03	41.6700	41.9500	41.6700	41.8334	+1.045%	2,159	+35.705%
2025-07-02	41.1500	41.4007	40.9900	41.4007	+0.280%	4,461	+37.123%
2025-07-01	41.5609	41.5609	41.2849	41.2849	-1.003%	964	+37.508%
2025-06-30	43.7000	43.7000	41.6900	41.7031	+0.208%	2,165	+36.129%
2025-06-27	43.2200	43.2200	41.3400	41.6167	+1.106%	1,668	+36.412%
2025-06-26	41.2300	41.2482	41.0172	41.1613	+1.467%	4,260	+37.921%
2025-06-25	40.8700	40.8700	40.5660	40.5660	-0.178%	421	+39.945%
2025-06-24	40.6600	40.6600	40.6384	40.6384	-0.208%	542	+39.695%
2025-06-23	40.9000	40.9000	40.6370	40.7232	+1.076%	1,702	+39.405%
2025-06-20	40.2300	40.4800	40.2300	40.2898	+0.174%	723	+40.904%
2025-06-18	40.5700	40.5700	40.2198	40.2198	-0.873%	1,024	+41.149%
2025-06-17	40.5200	40.6900	40.4800	40.5741	+0.141%	4,581	+39.917%
2025-06-16	42.7900	42.7900	40.4900	40.5171	-0.578%	4,796	+40.114%
2025-06-13	40.4400	40.7527	40.4400	40.7527	-0.091%	486	+39.304%
2025-06-12	42.7200	42.7200	40.5600	40.7898	+0.256%	2,800	+39.177%
2025-06-11	40.5000	40.6858	40.4614	40.6858	+0.739%	1,830	+39.533%
2025-06-10	40.7700	40.7700	40.2100	40.3875	-1.496%	3,213	+40.563%
2025-06-09	41.0000	41.0610	41.0000	41.0008	+1.092%	926	+38.461%
2025-06-06	40.5600	40.5600	40.5578	40.5578	+1.041%	423	+39.973%
2025-06-05	42.2500	42.2500	39.9400	40.1400	-0.252%	2,012	+41.430%
2025-06-04	41.8700	41.8700	39.9900	40.2416	+0.923%	2,269	+41.073%
2025-06-03	39.9200	39.9300	39.8736	39.8736	+1.258%	1,706	+42.375%
2025-06-02	41.1700	43.2100	39.1802	39.3781	+0.429%	3,458	+44.166%
2025-05-30	39.2100	39.2100	39.2100	39.2100	+0.380%	130	+44.784%
2025-05-29	39.0000	39.1100	38.8750	39.0614	+0.386%	6,081	+45.335%
2025-05-28	38.9112	38.9112	38.9112	38.9112	-0.340%	213	+45.896%
2025-05-27	38.5800	39.0441	38.5800	39.0441	+2.654%	502	+45.400%
2025-05-23	38.0348	38.0348	38.0348	38.0348	+0.143%	458	+49.258%
2025-05-22	38.4900	38.4900	37.9804	37.9804	+0.022%	534	+49.472%
2025-05-21	38.4900	38.4900	37.8500	37.9719	-1.752%	1,577	+49.505%
2025-05-20	38.5650	38.7900	38.5650	38.6491	+0.112%	2,374	+46.886%
2025-05-19	38.3601	38.6100	38.3601	38.6058	+0.683%	1,391	+47.050%
2025-05-16	38.1300	38.3439	38.0200	38.3439	+0.559%	1,843	+48.055%
2025-05-15	37.8700	38.1309	37.8700	38.1309	+1.848%	3,488	+48.882%
2025-05-14	37.5500	37.5500	37.4389	37.4389	-0.259%	1,480	+51.634%
2025-05-13	37.4100	37.5363	37.3700	37.5363	+0.745%	6,645	+51.240%
2025-05-12	37.2587	37.2587	37.2587	37.2587	+1.368%	173	+52.367%
2025-05-09	36.8200	36.8200	36.4500	36.7559	-0.084%	1,819	+54.451%
2025-05-08	36.9910	36.9910	36.7868	36.7868	+1.150%	932	+54.322%
2025-05-07	36.4698	36.5000	36.2700	36.3684	+0.802%	791	+56.097%
2025-05-06	36.0792	36.0792	36.0792	36.0792	-0.084%	181	+57.348%
2025-05-05	35.9575	36.1101	35.9575	36.1096	-0.315%	838	+57.216%
2025-05-02	37.2100	37.2100	35.4600	36.2236	+2.212%	3,156	+56.721%
2025-05-01	35.2975	35.6000	35.2975	35.4397	+1.331%	826	+60.188%
2025-04-30	34.9741	34.9741	34.9741	34.9741	+0.137%	5	+62.320%
2025-04-29	34.9264	34.9264	34.9264	34.9264	+0.882%	19	+62.542%
2025-04-28	34.6300	34.6300	34.6209	34.6209	+0.535%	198	+63.976%
2025-04-25	34.2500	34.4365	34.2500	34.4365	+0.667%	422	+64.854%
2025-04-24	34.1000	34.2083	34.0600	34.2083	+1.964%	206	+65.954%
2025-04-23	33.7000	33.7000	33.5494	33.5494	+2.258%	280	+69.213%
2025-04-22	32.5240	32.8086	32.5240	32.8086	+0.538%	217	+73.034%
2025-04-21	32.6329	32.6329	32.6329	32.6329	-2.039%	248	+73.966%
2025-04-17	33.4300	33.7200	33.3123	33.3123	+0.115%	349	+70.418%
2025-04-16	33.3300	33.3300	33.2741	33.2741	-0.501%	124	+70.613%
2025-04-15	33.4701	33.4701	33.4416	33.4416	-0.136%	204	+69.759%
2025-04-14	33.4872	33.4872	33.4872	33.4872	+0.939%	36	+69.527%
2025-04-11	32.5500	33.1757	32.5500	33.1757	+1.505%	121	+71.119%
2025-04-10	32.6839	32.6839	32.6839	32.6839	-2.577%	17	+73.694%
2025-04-09	32.4000	33.5483	30.9800	33.5483	+8.676%	1,188	+69.219%
2025-04-08	31.9700	31.9700	30.8700	30.8700	+0.501%	742	+83.900%
2025-04-07	25.0000	30.8100	25.0000	30.7162	-0.305%	2,963	+84.821%
2025-04-04	31.2800	31.2800	30.8101	30.8101	-6.589%	2,111	+84.258%
2025-04-03	32.9834	32.9834	32.9834	32.9834	-4.769%	93	+72.117%
2025-04-02	34.7498	34.7498	34.5800	34.6352	+1.415%	463	+63.908%
2025-04-01	34.1100	34.2250	34.1100	34.1521	+0.486%	2,374	+66.227%
2025-03-31	33.9870	33.9870	33.9870	33.9870	-0.408%	54	+67.034%
2025-03-28	34.1261	34.1261	34.1261	34.1261	-2.138%	105	+66.354%
2025-03-27	34.9800	34.9800	34.8718	34.8718	-0.795%	125	+62.796%
2025-03-26	35.5220	35.5220	35.1514	35.1514	-1.193%	180	+61.501%
2025-03-25	35.3908	35.5758	35.3908	35.5758	+0.565%	156	+59.575%
2025-03-24	35.0800	35.3758	35.0800	35.3758	+2.086%	820	+60.477%
2025-03-21	34.7200	34.7200	34.6530	34.6530	-0.611%	387	+63.824%
2025-03-20	35.0100	35.0100	34.8659	34.8659	-0.584%	825	+62.824%
2025-03-19	35.2200	35.2200	35.0706	35.0706	+1.707%	180	+61.873%
2025-03-18	34.4900	34.4900	34.4800	34.4819	-0.210%	653	+64.637%
2025-03-17	34.2100	34.5543	34.2100	34.5543	+0.743%	705	+64.292%
2025-03-14	34.0100	34.3000	34.0100	34.2995	+1.860%	1,924	+65.513%
2025-03-13	33.5900	33.7199	33.5900	33.6731	-0.570%	491	+68.592%
2025-03-12	33.8661	33.8661	33.8661	33.8661	+0.310%	23	+67.631%
2025-03-11	33.4600	33.7614	33.4600	33.7614	+0.478%	409	+68.151%
2025-03-10	33.5500	33.6009	33.4300	33.6009	-1.326%	649	+68.954%
2025-03-07	33.8600	34.0526	33.8400	34.0526	+0.365%	2,773	+66.713%
2025-03-06	34.1800	34.2700	33.7701	33.9287	-1.627%	1,220	+67.321%
2025-03-05	34.5500	34.5500	34.4898	34.4898	+2.474%	823	+64.599%
2025-03-04	33.8512	34.0800	33.6571	33.6571	-1.764%	2,338	+68.672%
2025-03-03	34.7500	34.7500	34.1100	34.2615	-1.456%	1,308	+65.696%
2025-02-28	34.5287	34.7676	34.5287	34.7676	+1.339%	225	+63.284%
2025-02-27	34.5400	34.5400	34.3081	34.3081	+0.231%	219	+65.471%
2025-02-26	34.3000	34.3001	34.2292	34.2292	+0.169%	2,515	+65.853%
2025-02-25	34.2700	34.2700	34.1716	34.1716	-0.195%	3,328	+66.132%
2025-02-24	34.3600	34.4700	34.2385	34.2385	-0.563%	1,762	+65.807%
2025-02-21	35.0500	35.0500	34.4323	34.4323	-2.108%	960	+64.874%
2025-02-20	35.0212	35.1737	35.0212	35.1737	-0.873%	680	+61.399%

.dark-mode .pz2ndW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pz2ndW{ color: #333333; background-color: white; border: 2px solid #333333; }GCADGabelli Commercial Aerospace and Defense ETFstock NYSE ETF

GCAD
Gabelli Commercial Aerospace and Defense ETF
stock NYSE ETF