MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCAD — Gabelli Commercial Aerospace and Defense ETF
NYSE ArcaGabelli Commercial Aerospace and Defense ETF
$48.96
+0.17(+0.35%)
- O
- 49.13
- H
- 49.45
- L
- 48.82
- V
- 4.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.96
Period Return+49.23%
Period High$59.11
Period Low$32.52
Avg Daily Volume4.2K
Total Trading Days365
GCAD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.13 | $49.45 | $48.82 | $48.96 | +$0.17 | +0.35% | 4,566 | $49.01 | $48.82 $49.45 |
| Oct 1, 2026 | $48.30 | $48.91 | $48.21 | $48.79 | +$0.28 | +0.58% | 9,106 | $48.69 | $48.21 $48.91 |
| Sep 30, 2026 | $48.74 | $48.78 | $48.49 | $48.51 | $-0.30 | -0.61% | 2,961 | $48.62 | $48.49 $48.78 |
| Sep 29, 2026 | $48.59 | $48.81 | $48.45 | $48.81 | +$0.04 | +0.09% | 2,446 | $48.63 | $48.45 $48.81 |
| Sep 28, 2026 | $49.16 | $49.16 | $48.77 | $48.77 | $-0.83 | -1.67% | 4,676 | $48.99 | $48.77 $49.16 |
| Sep 25, 2026 | $49.80 | $49.80 | $49.37 | $49.60 | +$0.13 | +0.26% | 2,791 | $49.61 | $49.37 $49.80 |
| Sep 24, 2026 | $49.48 | $49.83 | $49.47 | $49.47 | $-0.18 | -0.36% | 1,735 | $49.64 | $49.47 $49.83 |
| Sep 23, 2026 | $49.80 | $49.80 | $49.49 | $49.65 | +$0.05 | +0.10% | 11,649 | $49.62 | $49.49 $49.80 |
| Sep 22, 2026 | $49.38 | $49.60 | $49.38 | $49.60 | $-0.42 | -0.84% | 3,302 | $49.53 | $49.38 $49.60 |
| Sep 21, 2026 | $49.48 | $50.07 | $49.48 | $50.02 | +$0.49 | +1.00% | 3,761 | $49.96 | $49.48 $50.07 |
| Sep 18, 2026 | $49.18 | $49.74 | $49.18 | $49.53 | $-0.02 | -0.04% | 9,917 | $49.31 | $49.18 $49.74 |
| Sep 17, 2026 | $51.46 | $51.46 | $49.51 | $49.55 | $-0.35 | -0.69% | 3,601 | $49.67 | $49.51 $51.46 |
| Sep 16, 2026 | $49.62 | $50.49 | $49.62 | $49.89 | +$0.28 | +0.56% | 2,424 | $50.21 | $49.62 $50.49 |
| Sep 15, 2026 | $49.71 | $49.93 | $49.56 | $49.62 | $-0.33 | -0.66% | 5,803 | $49.76 | $49.56 $49.93 |
| Sep 14, 2026 | $49.64 | $50.20 | $49.55 | $49.95 | $-0.32 | -0.63% | 4,103 | $49.97 | $49.55 $50.20 |
| Sep 11, 2026 | $49.93 | $50.33 | $49.93 | $50.26 | +$0.43 | +0.86% | 2,781 | $50.10 | $49.93 $50.33 |
| Sep 10, 2026 | $50.25 | $50.25 | $49.69 | $49.84 | $-0.40 | -0.79% | 1,617 | $50.05 | $49.69 $50.25 |
| Sep 9, 2026 | $51.46 | $51.46 | $50.23 | $50.23 | $-0.73 | -1.43% | 2,902 | $50.52 | $50.23 $51.46 |
| Sep 8, 2026 | $51.52 | $51.52 | $50.94 | $50.96 | $-0.16 | -0.31% | 6,048 | $51.24 | $50.94 $51.52 |
| Sep 4, 2026 | $51.04 | $51.26 | $51.04 | $51.12 | +$0.07 | +0.14% | 4,289 | $51.15 | $51.04 $51.26 |
| Sep 3, 2026 | $51.09 | $51.09 | $50.54 | $51.05 | +$0.58 | +1.15% | 4,096 | $50.83 | $50.54 $51.09 |
| Sep 2, 2026 | $50.56 | $50.61 | $50.46 | $50.46 | $-0.15 | -0.29% | 1,762 | $50.55 | $50.46 $50.61 |
| Sep 1, 2026 | $52.20 | $52.22 | $50.61 | $50.61 | $-0.78 | -1.52% | 10,847 | $50.88 | $50.61 $52.22 |
| Aug 31, 2026 | $52.79 | $53.94 | $51.15 | $51.39 | $-1.00 | -1.91% | 17,345 | $51.55 | $51.15 $53.94 |
| Aug 28, 2026 | $52.88 | $52.88 | $52.08 | $52.39 | $-0.49 | -0.93% | 13,347 | $52.48 | $52.08 $52.88 |
| Aug 27, 2026 | $53.78 | $53.78 | $52.63 | $52.88 | $-0.11 | -0.21% | 5,137 | $52.83 | $52.63 $53.78 |
| Aug 26, 2026 | $52.80 | $52.99 | $52.65 | $52.99 | +$0.54 | +1.03% | 5,137 | $52.88 | $52.65 $52.99 |
| Aug 25, 2026 | $52.35 | $52.65 | $52.34 | $52.45 | $-0.09 | -0.17% | 8,182 | $52.50 | $52.34 $52.65 |
| Aug 24, 2026 | $55.14 | $55.14 | $52.33 | $52.54 | $-0.90 | -1.68% | 10,186 | $53.28 | $52.33 $55.14 |
| Aug 21, 2026 | $54.42 | $54.42 | $53.23 | $53.44 | $-0.14 | -0.27% | 5,765 | $53.53 | $53.23 $54.42 |