Datos Histórico Gabelli Commercial Aerospace and Defense ETF - GCAD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-2.3541	-6.31126005362	37.3	37.3	33.89	736	35.22062618	SP
4	0.6559	1.91280256635	34.29	37.3	32.51	990	34.70559937	SP
12	1.3059	3.88198573127	33.64	37.3	32.2838	738	34.29834519	SP
26	1.5959	4.78530734633	33.35	37.3	30.7	770	33.2030743	SP
52	8.8159	33.7386146192	26.13	37.3	26.13	679	31.53649204	SP
156	9.8459	39.2266932271	25.1	37.3	22.04	625	28.91139501	SP
260	9.8459	39.2266932271	25.1	37.3	22.04	625	28.91139501	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1731972600	34.6469	0.03	0.08	35.61	35.61	34.625	292
1731713400	34.6185	-0.28	-0.80	33.89	34.62	33.89	919
1731627000	34.8972	-0.92	-2.56	35.8	35.8	34.8972	1012
1731540600	35.8138	-0.14	-0.38	37.05	37.05	35.8138	113
1731454200	35.9512	-0.17	-0.46	37.3	37.3	35.9512	1343
1731367800	36.1164	0.39	1.09	35.76	36.18	35.76	3003
1731108600	35.7285	0.53	1.51	36.33	36.33	35.52	2146
1731022200	35.1968	-0.19	-0.54	35.36	35.36	35.1968	1386
1730935800	35.3878	1.5	4.43	35.12	35.3878	35.12	612
1730849400	33.8872	0.5	1.49	33.65	33.8872	33.65	1316
1730763000	33.391199	0.13	0.39	32.509999	33.391199	32.509999	528
1730500200	33.2608	0.21	0.64	33.3601	33.43	33.2608	480
1730413800	33.050199	-0.61	-1.81	34.92	34.92	33.050199	1062
1730327400	33.658	-0.1	-0.29	35.12	35.12	33.658	1320
1730241000	33.7569	0.06	0.18	34.99	34.99	33.7569	1266
1730154600	33.6961	0.07	0.22	33.62	33.84	33.62	560
1729895400	33.6227	0.02	0.05	33.64	33.72	33.6227	777
1729809000	33.6071	-0.44	-1.29	35.14	35.14	33.6071	428
1729722600	34.0456	-0.15	-0.45	35.14	35.14	34	753
1729636200	34.2003	-0.58	-1.67	34.29	34.29	34.2003	484
1729549800	34.7805	0.11	0.33	34.69	34.83	34.69	662
1729290600	34.6662	-0.05	-0.15	34.73	34.73	34.6253	2863
1729204200	34.7187	0	0.01	35.31	35.31	34.69	457
1729117800	34.7139	0.45	1.32	35.31	35.31	34.7139	421
1729031400	34.2608	-0.09	-0.27	35.31	35.31	34.2608	517
1728945000	34.3552	0.06	0.17	35.31	35.31	34.285	1155
1728685800	34.2986	0.71	2.10	34.83	34.83	33.84	1222
1728599400	33.5926	-0.34	-0.99	33.65	33.65	33.4299	571
1728513000	33.9287	-0.05	-0.14	33.97	34	33.9287	357
1728426600	33.9757	-0.05	-0.14	35.31	35.31	33.9757	270
1728340200	34.022	-0.11	-0.33	34.1	34.18	34.022	627
1728081000	34.1335	0.42	1.25	33.97	34.1335	33.9699	773
1727994600	33.7106	-0.52	-1.53	34.63	34.63	33.7106	1218
1727908200	34.2342	0.11	0.31	34.301	34.4499	34.2342	253
1727821800	34.1268	0.16	0.48	34.95	34.95	34.1268	356
1727735400	33.9638	0.06	0.17	34	34	33.9638	134
1727476200	33.9074	0.09	0.28	35.15	35.15	33.9074	384
1727389800	33.8138	0.18	0.54	35.31	35.31	33.8138	735
1727303400	33.6318	-0.14	-0.42	35.01	35.01	33.6318	292
1727217000	33.7734	-0.18	-0.53	33.64	33.8	33.6052	3142
1727130600	33.9522	0.29	0.85	35.03	35.03	33.9522	185
1726871400	33.6667	0.03	0.08	33.33	33.735	33.33	609
1726785000	33.6389	0.31	0.94	33.45	33.6389	33.45	151
1726698600	33.324399	0	0.01	34.94	34.94	33.324399	1314
1726612200	33.321199	0.01	0.04	33.22	33.395	33.22	655
1726525800	33.307899	-0.06	-0.19	33.35	33.35	33.307899	63
1726266600	33.3726	0.22	0.65	33.32	33.3726	33.32	97
1726180200	33.1565	0.35	1.07	33.039099	33.1565	33.039099	118
1726093800	32.804699	0.11	0.35	32.75	32.804699	32.75	40
1726007400	32.6911	-0.13	-0.41	32.5	32.6911	32.5	97
1725921000	32.8249	0.54	1.68	32.7777	32.8249	32.7777	172
1725661800	32.2838	-0.65	-1.97	32.7	32.7	32.2838	369
1725575400	32.9309	-0.33	-1.00	33.02	33.02	32.9309	65
1725489000	33.263599	-0.04	-0.11	33.299999	33.299999	33.263599	93
1725402600	33.299999	-0.92	-2.69	33.299999	33.299999	33.2	502
1725057000	34.2196	0.21	0.61	35.33	35.33	33.85	48
1724970600	34.0135	0.27	0.81	35.08	35.08	33.8574	1554
1724884200	33.7388	-0.04	-0.12	33.905	33.905	33.7388	216
1724797800	33.7782	0.11	0.32	33.64	33.7782	33.64	995
1724711400	33.6703	-0.08	-0.23	35.29	35.29	33.6703	362
1724452200	33.7467	0.45	1.36	34.95	34.95	33.526	578
1724365800	33.293599	-0.04	-0.12	35	35	33.293599	82
1724279400	33.334699	0.25	0.75	33.334699	33.334699	33.334699	65
1724193000	33.086399	-0.41	-1.21	33.299999	33.299999	33.086399	274
1724106600	33.491799	0.1	0.29	33.27	33.491799	33.27	433

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Gabelli Commercial Aerospace and Defense ETF (GCAD)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Gabelli Commercial Aerospace and Defense ETF (GCAD) Histórico

Gabelli Commercial Aerospace and Defense ETF (GCAD)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación