GOLS
Gabelli Opportunities in Live and Sports ETF
stockNYSEETF
Market OpenOct 5, 2026 2:35:57 PM EDT
25.50USD+0.019%(+25.50)863
GOLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.50 | 25.50 | 25.50 | 25.50 | +0.423% | 863 | 0.000% |
| 2026-10-02 | 25.44 | 25.50 | 25.29 | 25.39 | +0.232% | 1,966 | +0.423% |
| 2026-10-01 | 25.67 | 25.67 | 25.00 | 25.33 | -1.139% | 4,778 | +0.656% |
| 2026-09-30 | 25.93 | 25.93 | 25.63 | 25.63 | -1.084% | 1,061 | -0.490% |
| 2026-09-29 | 25.99 | 25.99 | 25.86 | 25.91 | -0.563% | 9,776 | -1.568% |
| 2026-09-28 | 26.00 | 26.19 | 26.00 | 26.05 | -0.078% | 4,334 | -2.122% |
| 2026-09-25 | 25.89 | 26.07 | 25.89 | 26.07 | -0.114% | 2,974 | -2.199% |
| 2026-09-24 | 26.03 | 26.11 | 25.85 | 26.10 | +0.361% | 14,816 | -2.310% |
| 2026-09-23 | 25.99 | 26.03 | 25.99 | 26.01 | -0.758% | 2,890 | -1.958% |
| 2026-09-22 | 26.40 | 26.40 | 26.21 | 26.21 | -0.464% | 6,441 | -2.701% |
| 2026-09-21 | 26.10 | 26.33 | 26.10 | 26.33 | +1.381% | 5,272 | -3.153% |
| 2026-09-18 | 26.01 | 26.01 | 25.95 | 25.97 | -0.492% | 3,502 | -1.815% |
| 2026-09-17 | 26.51 | 26.51 | 26.10 | 26.10 | -0.723% | 3,353 | -2.299% |
| 2026-09-16 | 26.43 | 26.43 | 26.29 | 26.29 | -0.284% | 3,386 | -3.005% |
| 2026-09-15 | 26.44 | 26.44 | 26.36 | 26.36 | -1.069% | 1,045 | -3.281% |
| 2026-09-14 | 26.40 | 26.65 | 26.39 | 26.65 | +1.513% | 2,341 | -4.315% |
| 2026-09-11 | 26.33 | 26.33 | 26.25 | 26.25 | +0.420% | 1,114 | -2.868% |
| 2026-09-10 | 26.14 | 26.14 | 26.11 | 26.14 | -0.423% | 1,590 | -2.460% |
| 2026-09-09 | 26.26 | 26.30 | 26.16 | 26.25 | -0.778% | 2,573 | -2.872% |
| 2026-09-08 | 26.46 | 26.48 | 26.39 | 26.46 | -0.732% | 4,397 | -3.628% |
| 2026-09-04 | 26.74 | 26.74 | 26.65 | 26.66 | -0.665% | 5,177 | -4.333% |
| 2026-09-03 | 26.91 | 26.91 | 26.80 | 26.83 | -0.032% | 2,074 | -4.970% |
| 2026-09-02 | 26.66 | 26.87 | 26.66 | 26.84 | +1.447% | 8,339 | -5.000% |
| 2026-09-01 | 26.69 | 26.70 | 26.43 | 26.46 | -1.308% | 3,824 | -3.626% |
| 2026-08-31 | 27.00 | 27.00 | 26.81 | 26.81 | -0.960% | 3,257 | -4.886% |
| 2026-08-28 | 27.11 | 27.11 | 27.07 | 27.07 | -0.295% | 809 | -5.800% |
| 2026-08-27 | 27.41 | 27.41 | 27.15 | 27.15 | -1.452% | 4,773 | -6.077% |
| 2026-08-26 | 27.81 | 27.81 | 27.55 | 27.55 | -1.017% | 7,445 | -7.441% |
| 2026-08-25 | 27.75 | 27.83 | 27.69 | 27.83 | +0.203% | 4,401 | -8.382% |
| 2026-08-24 | 27.83 | 27.93 | 27.78 | 27.78 | +0.068% | 5,116 | -8.196% |
| 2026-08-21 | 27.59 | 27.76 | 27.59 | 27.76 | +0.396% | 4,066 | -8.133% |
| 2026-08-20 | 27.75 | 27.82 | 27.64 | 27.65 | -0.516% | 6,807 | -7.769% |
| 2026-08-19 | 27.44 | 27.81 | 27.44 | 27.79 | +1.429% | 5,854 | -8.245% |
| 2026-08-18 | 27.61 | 27.68 | 27.40 | 27.40 | -0.601% | 4,146 | -6.934% |
| 2026-08-17 | 27.82 | 27.82 | 27.54 | 27.57 | -1.287% | 2,159 | -7.494% |
| 2026-08-14 | 27.82 | 27.98 | 27.80 | 27.93 | +0.674% | 3,828 | -8.684% |
| 2026-08-13 | 27.76 | 27.94 | 27.66 | 27.74 | +0.597% | 5,379 | -8.068% |
| 2026-08-12 | 27.00 | 27.57 | 27.00 | 27.57 | +2.162% | 3,910 | -7.520% |
| 2026-08-11 | 26.77 | 26.99 | 26.77 | 26.99 | +0.751% | 8,645 | -5.521% |
| 2026-08-10 | 26.69 | 26.79 | 26.66 | 26.79 | +0.083% | 1,185 | -4.811% |
| 2026-08-07 | 26.85 | 26.86 | 26.77 | 26.77 | +0.699% | 1,075 | -4.732% |
| 2026-08-06 | 26.68 | 26.69 | 26.57 | 26.58 | +0.489% | 4,652 | -4.066% |
| 2026-08-05 | 26.54 | 26.54 | 26.44 | 26.45 | -0.787% | 9,234 | -3.597% |
| 2026-08-04 | 26.48 | 26.69 | 26.48 | 26.66 | +0.739% | 11,330 | -4.356% |
| 2026-08-03 | 26.41 | 26.59 | 26.40 | 26.47 | +0.431% | 10,058 | -3.649% |
| 2026-07-31 | 26.44 | 26.44 | 26.30 | 26.35 | -1.180% | 1,531 | -3.234% |
| 2026-07-30 | 26.68 | 26.68 | 26.30 | 26.67 | -0.460% | 4,357 | -4.375% |
| 2026-07-29 | 26.64 | 26.80 | 26.52 | 26.79 | +0.471% | 4,320 | -4.815% |
| 2026-07-28 | 26.51 | 26.66 | 26.51 | 26.66 | +1.629% | 5,398 | -4.367% |
| 2026-07-27 | 26.19 | 26.24 | 26.18 | 26.24 | +1.382% | 3,658 | -2.809% |
| 2026-07-24 | 25.86 | 25.98 | 25.86 | 25.88 | +0.639% | 3,191 | -1.466% |
| 2026-07-23 | 25.89 | 25.89 | 25.60 | 25.72 | -1.292% | 5,074 | -0.836% |
| 2026-07-22 | 26.11 | 26.16 | 26.05 | 26.05 | -0.453% | 6,491 | -2.117% |
| 2026-07-21 | 26.20 | 26.21 | 26.07 | 26.17 | -0.137% | 7,961 | -2.561% |
| 2026-07-20 | 26.39 | 27.30 | 26.18 | 26.21 | -0.476% | 3,019 | -2.694% |
| 2026-07-17 | 26.32 | 26.36 | 26.32 | 26.33 | +0.081% | 5,458 | -3.157% |
| 2026-07-16 | 26.26 | 26.33 | 26.24 | 26.31 | +0.120% | 4,543 | -3.079% |
| 2026-07-15 | 26.28 | 26.59 | 26.27 | 26.28 | +1.002% | 15,447 | -2.962% |
| 2026-07-14 | 26.08 | 26.11 | 26.00 | 26.02 | -0.772% | 5,528 | -1.990% |
| 2026-07-13 | 25.99 | 26.35 | 25.99 | 26.22 | +0.843% | 8,675 | -2.746% |
| 2026-07-10 | 26.21 | 26.21 | 26.00 | 26.00 | -0.422% | 3,359 | -1.926% |
| 2026-07-09 | 26.13 | 26.23 | 25.97 | 26.11 | -0.174% | 8,488 | -2.340% |
| 2026-07-08 | 26.31 | 26.32 | 26.16 | 26.16 | -1.182% | 3,611 | -2.510% |
| 2026-07-07 | 26.57 | 26.57 | 26.44 | 26.47 | +0.276% | 2,106 | -3.662% |
| 2026-07-06 | 26.77 | 26.77 | 26.36 | 26.40 | -1.400% | 1,466 | -3.396% |
| 2026-07-02 | 26.75 | 26.77 | 26.67 | 26.77 | +0.724% | 1,310 | -4.749% |
| 2026-07-01 | 26.62 | 26.85 | 26.58 | 26.58 | +0.421% | 2,983 | -4.060% |
| 2026-06-30 | 26.34 | 26.47 | 26.34 | 26.47 | -0.181% | 357 | -3.656% |
| 2026-06-29 | 26.53 | 26.53 | 26.43 | 26.52 | +0.819% | 9,512 | -3.831% |
| 2026-06-26 | 25.87 | 26.34 | 25.84 | 26.30 | +2.290% | 3,537 | -3.044% |
| 2026-06-25 | 25.89 | 25.89 | 25.71 | 25.71 | +0.104% | 7,826 | -0.824% |
| 2026-06-24 | 25.73 | 25.86 | 25.68 | 25.68 | -0.387% | 7,137 | -0.720% |
| 2026-06-23 | 25.70 | 25.80 | 25.70 | 25.78 | +0.166% | 440 | -1.105% |
| 2026-06-22 | 25.85 | 25.85 | 25.69 | 25.74 | -1.039% | 3,117 | -0.940% |
| 2026-06-18 | 25.96 | 26.17 | 25.91 | 26.01 | +0.525% | 3,925 | -1.969% |
| 2026-06-17 | 26.15 | 26.25 | 25.88 | 25.88 | -1.898% | 5,482 | -1.455% |
| 2026-06-16 | 26.51 | 26.51 | 26.37 | 26.38 | -0.546% | 3,290 | -3.325% |
| 2026-06-15 | 26.58 | 26.65 | 26.52 | 26.52 | +0.076% | 10,142 | -3.853% |
| 2026-06-12 | 26.89 | 26.89 | 26.50 | 26.50 | -1.157% | 1,446 | -3.780% |
| 2026-06-11 | 26.53 | 26.86 | 26.46 | 26.81 | +1.856% | 4,379 | -4.893% |
| 2026-06-10 | 26.34 | 26.49 | 26.32 | 26.32 | +0.260% | 3,152 | -3.128% |
| 2026-06-09 | 26.29 | 26.30 | 26.10 | 26.25 | +0.868% | 4,177 | -2.876% |
| 2026-06-08 | 26.21 | 26.21 | 26.01 | 26.03 | -0.115% | 2,358 | -2.032% |
| 2026-06-05 | 26.00 | 26.06 | 26.00 | 26.06 | -0.034% | 416 | -2.145% |
| 2026-06-04 | 26.32 | 26.32 | 26.02 | 26.07 | +0.654% | 4,378 | -2.178% |
| 2026-06-03 | 26.08 | 26.08 | 25.87 | 25.90 | -1.768% | 11,575 | -1.538% |
| 2026-06-02 | 26.50 | 26.50 | 26.34 | 26.36 | -1.145% | 7,275 | -3.279% |
| 2026-06-01 | 26.43 | 26.67 | 26.43 | 26.67 | +1.264% | 5,036 | -4.387% |
| 2026-05-29 | 26.38 | 26.46 | 26.31 | 26.34 | +0.359% | 2,387 | -3.178% |
| 2026-05-28 | 26.24 | 26.37 | 26.24 | 26.24 | -0.004% | 243 | -2.831% |
| 2026-05-27 | 26.01 | 26.32 | 26.01 | 26.24 | +1.227% | 729 | -2.835% |
| 2026-05-26 | 25.92 | 25.93 | 25.84 | 25.93 | +0.572% | 517 | -1.643% |
| 2026-05-22 | 25.84 | 25.86 | 25.78 | 25.78 | -0.146% | 1,360 | -1.080% |
| 2026-05-21 | 25.53 | 25.94 | 25.53 | 25.82 | -0.033% | 3,832 | -1.225% |
| 2026-05-20 | 25.70 | 25.82 | 25.70 | 25.82 | +0.349% | 252 | -1.258% |
| 2026-05-19 | 25.69 | 25.82 | 25.69 | 25.73 | -0.477% | 1,710 | -0.913% |
| 2026-05-18 | 25.86 | 25.92 | 25.86 | 25.86 | +1.156% | 5,097 | -1.386% |
| 2026-05-15 | 25.62 | 25.67 | 25.54 | 25.56 | -0.754% | 1,849 | -0.246% |
| 2026-05-14 | 25.85 | 25.85 | 25.76 | 25.76 | +0.850% | 760 | -0.998% |
| 2026-05-13 | 25.35 | 25.54 | 25.32 | 25.54 | +0.511% | 1,036 | -0.157% |
| 2026-05-12 | 25.39 | 25.44 | 25.39 | 25.41 | -0.461% | 1,211 | +0.354% |
| 2026-05-11 | 25.53 | 25.53 | 25.53 | 25.53 | -0.483% | 63 | -0.109% |
| 2026-05-08 | 25.64 | 25.80 | 25.64 | 25.65 | +0.041% | 347 | -0.591% |
| 2026-05-07 | 25.76 | 25.84 | 25.64 | 25.64 | -0.202% | 945 | -0.551% |
| 2026-05-06 | 25.67 | 25.79 | 25.67 | 25.69 | +1.589% | 1,514 | -0.752% |
| 2026-05-05 | 25.16 | 25.29 | 25.16 | 25.29 | -0.086% | 369 | +0.825% |
| 2026-05-04 | 25.31 | 25.31 | 25.31 | 25.31 | -1.332% | 301 | +0.739% |
| 2026-05-01 | 25.81 | 25.81 | 25.65 | 25.65 | +0.196% | 1,531 | -0.603% |
| 2026-04-30 | 25.21 | 25.60 | 25.21 | 25.60 | +1.737% | 597 | -0.409% |
| 2026-04-29 | 25.15 | 25.17 | 25.15 | 25.17 | -0.520% | 133 | +1.322% |
| 2026-04-28 | 25.27 | 25.30 | 25.27 | 25.30 | -0.217% | 128 | +0.794% |
| 2026-04-27 | 25.50 | 25.50 | 25.35 | 25.35 | +0.270% | 454 | +0.576% |
| 2026-04-24 | 25.17 | 25.31 | 25.17 | 25.29 | +0.106% | 2,421 | +0.848% |
| 2026-04-23 | 25.29 | 25.29 | 25.26 | 25.26 | -0.265% | 996 | +0.955% |
| 2026-04-22 | 25.29 | 25.36 | 25.26 | 25.33 | +0.375% | 527 | +0.687% |
| 2026-04-21 | 25.56 | 25.56 | 25.23 | 25.23 | -1.405% | 219 | +1.065% |
| 2026-04-20 | 25.59 | 25.59 | 25.59 | 25.59 | +0.212% | 71 | -0.356% |
| 2026-04-17 | 25.49 | 25.54 | 25.40 | 25.54 | +0.846% | 2,453 | -0.144% |
| 2026-04-16 | 25.27 | 25.32 | 25.27 | 25.32 | +0.173% | 631 | +0.701% |
| 2026-04-15 | 25.36 | 25.36 | 25.28 | 25.28 | -0.336% | 424 | +0.875% |
| 2026-04-14 | 25.29 | 25.43 | 25.24 | 25.36 | +1.311% | 4,778 | +0.536% |
| 2026-04-13 | 24.90 | 25.04 | 24.90 | 25.04 | +1.014% | 745 | +1.854% |
| 2026-04-10 | 24.84 | 24.84 | 24.78 | 24.78 | -0.029% | 493 | +2.887% |
| 2026-04-09 | 24.64 | 24.82 | 24.64 | 24.79 | -0.346% | 655 | +2.857% |
| 2026-04-08 | 25.00 | 25.00 | 24.88 | 24.88 | +1.376% | 200 | +2.501% |
| 2026-04-07 | 24.53 | 24.56 | 24.23 | 24.54 | -0.543% | 1,011 | +3.912% |
| 2026-04-06 | 24.58 | 24.67 | 24.58 | 24.67 | +0.364% | 770 | +3.348% |
| 2026-04-02 | 24.16 | 24.58 | 24.16 | 24.58 | +0.760% | 133 | +3.725% |
| 2026-04-01 | 24.47 | 24.52 | 24.40 | 24.40 | -0.219% | 519 | +4.513% |
| 2026-03-31 | 24.17 | 24.45 | 24.10 | 24.45 | +2.072% | 2,639 | +4.284% |
| 2026-03-30 | 23.96 | 24.00 | 23.96 | 23.96 | +0.783% | 1,308 | +6.445% |
| 2026-03-27 | 23.86 | 23.86 | 23.65 | 23.77 | -1.583% | 843 | +7.279% |
| 2026-03-26 | 24.15 | 24.15 | 24.15 | 24.15 | -0.879% | 100,019 | +5.580% |
| 2026-03-25 | 24.42 | 24.42 | 24.37 | 24.37 | +0.502% | 216 | +4.651% |
| 2026-03-24 | 24.25 | 24.25 | 24.25 | 24.25 | -0.223% | 111 | +5.176% |
| 2026-03-23 | 24.30 | 24.36 | 24.30 | 24.30 | +1.380% | 748 | +4.942% |
| 2026-03-20 | 24.29 | 24.29 | 23.97 | 23.97 | -1.804% | 2,857 | +6.390% |
| 2026-03-19 | 24.47 | 24.50 | 24.21 | 24.41 | -0.173% | 4,607 | +4.471% |
| 2026-03-18 | 24.63 | 24.63 | 24.45 | 24.45 | -1.522% | 1,208 | +4.289% |
| 2026-03-17 | 24.79 | 24.98 | 24.79 | 24.83 | +0.624% | 2,569 | +2.702% |
| 2026-03-16 | 24.71 | 24.71 | 24.68 | 24.68 | +1.027% | 549 | +3.343% |
| 2026-03-13 | 24.50 | 24.50 | 24.42 | 24.42 | -0.626% | 204 | +4.405% |
| 2026-03-12 | 24.63 | 24.68 | 24.58 | 24.58 | -1.402% | 1,751 | +3.751% |
| 2026-03-11 | 24.93 | 24.93 | 24.93 | 24.93 | -0.469% | 108 | +2.297% |
| 2026-03-10 | 25.15 | 25.15 | 25.04 | 25.04 | -0.717% | 1,151 | +1.818% |
| 2026-03-09 | 24.87 | 25.23 | 24.77 | 25.23 | +0.701% | 2,821 | +1.088% |
| 2026-03-06 | 25.11 | 25.11 | 25.00 | 25.05 | -1.145% | 2,894 | +1.796% |
| 2026-03-05 | 25.34 | 25.34 | 25.21 | 25.34 | -0.380% | 1,531 | +0.631% |
| 2026-03-04 | 25.41 | 25.50 | 25.41 | 25.44 | +0.155% | 1,658 | +0.248% |
| 2026-03-03 | 25.05 | 25.41 | 25.05 | 25.40 | -1.190% | 453 | +0.403% |
| 2026-03-02 | 25.54 | 25.77 | 25.54 | 25.70 | -0.359% | 2,912 | -0.791% |
| 2026-02-27 | 25.84 | 25.86 | 25.78 | 25.80 | +1.073% | 3,474 | -1.148% |
| 2026-02-26 | 25.38 | 25.55 | 25.38 | 25.52 | +0.998% | 1,174 | -0.087% |
| 2026-02-25 | 25.23 | 25.28 | 25.23 | 25.27 | +0.288% | 200,838 | +0.910% |
| 2026-02-24 | 25.18 | 25.25 | 25.18 | 25.20 | +0.547% | 2,331 | +1.201% |
| 2026-02-23 | 25.10 | 25.14 | 25.06 | 25.06 | -1.489% | 1,154 | +1.755% |
| 2026-02-20 | 25.44 | 25.44 | 25.44 | 25.44 | +0.402% | 96 | +0.239% |
| 2026-02-19 | 25.32 | 25.34 | 25.32 | 25.34 | -0.947% | 338 | +0.642% |
| 2026-02-18 | 25.25 | 25.62 | 25.25 | 25.58 | +2.105% | 18,031 | -0.311% |
| 2026-02-17 | 24.91 | 25.09 | 24.84 | 25.05 | +0.530% | 212,620 | +1.787% |
| 2026-02-13 | 24.94 | 24.94 | 24.90 | 24.92 | +1.196% | 407 | +2.327% |
| 2026-02-12 | 24.97 | 24.98 | 24.63 | 24.63 | -0.879% | 2,088 | +3.551% |
| 2026-02-11 | 24.85 | 24.92 | 24.83 | 24.84 | -0.645% | 4,598 | +2.640% |
| 2026-02-10 | 24.93 | 25.10 | 24.93 | 25.01 | +1.544% | 1,589 | +1.978% |
| 2026-02-09 | 24.65 | 24.65 | 24.62 | 24.63 | +0.500% | 1,278 | +3.552% |
| 2026-02-06 | 24.50 | 24.50 | 24.36 | 24.50 | +0.833% | 3,224 | +4.071% |
| 2026-02-05 | 24.56 | 24.56 | 24.26 | 24.30 | -1.527% | 3,036 | +4.938% |
| 2026-02-04 | 24.58 | 24.68 | 24.54 | 24.68 | +0.748% | 2,989 | +3.335% |
| 2026-02-03 | 24.60 | 24.60 | 24.34 | 24.49 | -1.194% | 5,922 | +4.108% |
| 2026-02-02 | 24.81 | 24.88 | 24.79 | 24.79 | -0.205% | 3,583 | +2.864% |
| 2026-01-30 | 24.96 | 24.96 | 24.68 | 24.84 | -0.461% | 4,407 | +2.653% |
| 2026-01-29 | 24.92 | 24.96 | 24.74 | 24.96 | +0.306% | 7,102 | +2.179% |
| 2026-01-28 | 25.00 | 25.00 | 24.83 | 24.88 | -0.482% | 4,706 | +2.492% |
| 2026-01-27 | 25.07 | 25.07 | 24.85 | 25.00 | -0.277% | 7,707 | +1.998% |
| 2026-01-26 | 25.12 | 25.12 | 25.00 | 25.07 | +0.156% | 2,631 | +1.715% |
| 2026-01-23 | 24.90 | 25.39 | 24.84 | 25.03 | +0.453% | 1,236 | +1.874% |
| 2026-01-22 | 24.99 | 25.06 | 24.90 | 24.92 | +0.117% | 1,520 | +2.336% |
| 2026-01-21 | 24.80 | 25.50 | 24.70 | 24.89 | +0.345% | 5,536 | +2.455% |
| 2026-01-20 | 25.00 | 25.00 | 24.80 | 24.80 | -0.857% | 6,301 | +2.808% |
| 2026-01-16 | 25.11 | 25.83 | 24.98 | 25.02 | -0.369% | 4,548 | +1.927% |
| 2026-01-15 | 25.16 | 25.20 | 25.11 | 25.11 | -0.065% | 8,328 | +1.550% |
| 2026-01-14 | 25.18 | 25.18 | 25.05 | 25.13 | +0.182% | 31,687 | +1.484% |
| 2026-01-13 | 25.00 | 25.10 | 24.97 | 25.08 | +0.201% | 10,191 | +1.669% |
| 2026-01-12 | 24.95 | 25.06 | 24.94 | 25.03 | +0.374% | 4,768 | +1.873% |
| 2026-01-09 | 25.06 | 25.06 | 24.94 | 24.94 | -0.124% | 5,794 | +2.254% |
| 2026-01-08 | 24.84 | 25.40 | 24.84 | 24.97 | +0.402% | 5,717 | +2.127% |
| 2026-01-07 | 24.98 | 24.98 | 24.87 | 24.87 | -0.861% | 970 | +2.537% |
| 2026-01-06 | 25.10 | 25.13 | 25.04 | 25.08 | -0.183% | 9,482 | +1.655% |
| 2026-01-05 | 25.06 | 25.18 | 25.06 | 25.13 | +0.267% | 3,847 | +1.468% |
| 2026-01-02 | 25.05 | 25.07 | 25.04 | 25.06 | 0.000% | 4,997 | +1.740% |