NYSEArca - Nasdaq Real Time Price
USD
Gabelli Commercial Aerospace & Defense ETF (GCAD)
50.58
+0.45
(+0.89%)
As of 10:30:30 AM EST. Market Open.
Trade GCAD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
50.46
50.58
50.46
50.58
50.58
1,141
Nov 2, 2026
48.70
50.25
48.70
50.13
50.13
7,100
Oct 30, 2026
49.38
49.38
48.77
48.86
48.86
3,200
Oct 29, 2026
49.72
50.55
49.72
50.01
50.01
2,700
Oct 28, 2026
48.16
48.46
48.12
48.46
48.46
1,000
Oct 27, 2026
48.63
48.63
48.19
48.33
48.33
4,000
Oct 26, 2026
47.46
48.75
47.46
48.75
48.75
5,700
Oct 23, 2026
47.60
47.60
46.95
47.46
47.46
1,500
Oct 22, 2026
48.33
48.33
47.38
47.81
47.81
2,000
Oct 21, 2026
49.20
49.20
48.59
48.74
48.74
5,400
Oct 20, 2026
48.76
48.76
48.40
48.51
48.51
7,500
Oct 19, 2026
48.56
48.80
48.53
48.60
48.60
1,700
Oct 16, 2026
48.96
49.16
48.31
48.71
48.71
8,100
Oct 15, 2026
47.77
48.35
47.37
48.23
48.23
7,800
Oct 14, 2026
47.92
48.15
47.53
48.15
48.15
2,100
Oct 13, 2026
47.75
47.77
47.67
47.77
47.77
4,200
Oct 12, 2026
48.25
48.36
48.04
48.04
48.04
3,800
Oct 9, 2026
48.25
48.25
48.01
48.11
48.11
1,500
Oct 8, 2026
47.33
47.78
47.20
47.78
47.78
4,100
Oct 7, 2026
48.00
48.00
47.36
47.63
47.63
5,500
Oct 6, 2026
48.95
48.99
48.44
48.90
48.90
2,500
Oct 5, 2026
48.69
49.12
48.44
48.78
48.78
5,100
Oct 2, 2026
49.13
49.45
48.82
48.96
48.96
4,600
Oct 1, 2026
48.30
48.91
48.21
48.79
48.79
9,100
Sep 30, 2026
48.74
48.78
48.49
48.51
48.51
3,000
Sep 29, 2026
48.59
48.81
48.45
48.81
48.81
2,400
Sep 28, 2026
49.16
49.16
48.77
48.77
48.77
4,700
Sep 25, 2026
49.80
49.80
49.37
49.60
49.60
2,800
Sep 24, 2026
49.48
49.83
49.47
49.47
49.47
1,700
Sep 23, 2026
49.80
49.80
49.49
49.65
49.65
11,600
Sep 22, 2026
49.38
49.60
49.38
49.60
49.60
3,300
Sep 21, 2026
49.48
50.07
49.48
50.02
50.02
3,800
Sep 18, 2026
49.18
49.74
49.18
49.53
49.53
9,900
Sep 17, 2026
51.46
51.46
49.51
49.55
49.55
3,600
Sep 16, 2026
49.62
50.49
49.62
49.89
49.89
2,400
Sep 15, 2026
49.71
49.93
49.56
49.62
49.62
5,800
Sep 14, 2026
49.64
50.20
49.55
49.94
49.94
4,100
Sep 11, 2026
49.93
50.33
49.93
50.26
50.26
2,800
Sep 10, 2026
50.25
50.25
49.69
49.83
49.83
1,600
Sep 9, 2026
51.46
51.46
50.23
50.23
50.23
2,900
Sep 8, 2026
51.52
51.52
50.94
50.96
50.96
6,000
Sep 4, 2026
51.03
51.26
51.03
51.12
51.12
4,300
Sep 3, 2026
51.09
51.09
50.54
51.05
51.05
4,000
Sep 2, 2026
50.56
50.61
50.46
50.46
50.46
1,800
Sep 1, 2026
52.20
52.22
50.61
50.61
50.61
10,800
Aug 31, 2026
52.79
53.94
51.15
51.39
51.39
16,800
Aug 28, 2026
52.88
52.88
52.08
52.39
52.39
13,300
Aug 27, 2026
53.78
53.78
52.63
52.88
52.88
5,100
Aug 26, 2026
52.80
52.99
52.65
52.99
52.99
5,100
Aug 25, 2026
52.35
52.65
52.34
52.45
52.45
8,200
Aug 24, 2026
55.14
55.14
52.33
52.54
52.54
10,200
Aug 21, 2026
54.42
54.42
53.23
53.44
53.44
5,800
Aug 20, 2026
55.88
55.88
53.58
53.58
53.58
7,400
Aug 19, 2026
56.89
56.89
55.45
55.45
55.45
10,200
Aug 18, 2026
56.91
56.98
56.61
56.68
56.68
9,800
Aug 17, 2026
57.94
57.94
57.33
57.40
57.40
5,500
Aug 14, 2026
57.38
57.81
57.24
57.74
57.74
4,800
Aug 13, 2026
58.35
58.35
56.71
56.97
56.97
2,800
Aug 12, 2026
56.99
57.49
56.77
57.31
57.31
7,500
Aug 11, 2026
56.83
56.83
56.48
56.51
56.51
4,100
Aug 10, 2026
56.94
56.94
56.22
56.33
56.33
5,200
Aug 7, 2026
57.00
57.00
55.83
56.47
56.47
3,500
Aug 6, 2026
56.27
57.53
56.00
56.09
56.09
6,400
Aug 5, 2026
56.66
57.47
56.65
56.67
56.67
4,000
Aug 4, 2026
58.25
58.25
56.04
56.95
56.95
5,100
Aug 3, 2026
55.95
56.60
55.42
56.60
56.60
10,500
Jul 31, 2026
54.20
55.26
54.20
54.98
54.98
15,500
Jul 30, 2026
55.93
55.95
53.85
54.97
54.97
6,100
Jul 29, 2026
56.95
56.95
54.20
54.22
54.22
8,100
Jul 28, 2026
56.17
56.69
55.98
56.52
56.52
17,700
Jul 27, 2026
57.77
57.77
56.17
56.65
56.65
21,000
Jul 24, 2026
56.82
56.82
55.85
56.28
56.28
12,300
Jul 23, 2026
54.74
56.11
54.74
55.56
55.56
9,500
Jul 22, 2026
54.36
54.51
54.28
54.28
54.28
3,000
Jul 21, 2026
53.44
54.52
53.42
54.41
54.41
3,800
Jul 20, 2026
55.36
55.54
53.67
53.71
53.71
4,100
Jul 17, 2026
54.27
54.32
53.75
53.75
53.75
11,200
Jul 16, 2026
55.14
55.14
53.49
53.52
53.52
3,400
Jul 15, 2026
54.06
54.89
54.06
54.52
54.52
7,200
Jul 14, 2026
54.63
54.72
54.38
54.39
54.39
3,500
Jul 13, 2026
54.60
54.60
53.85
53.94
53.94
7,800
Jul 10, 2026
54.78
55.19
54.69
55.07
55.07
5,200
Jul 9, 2026
55.93
55.93
55.20
55.32
55.32
7,000
Jul 8, 2026
55.86
55.86
55.12
55.14
55.14
6,900
Jul 7, 2026
57.49
57.49
55.86
56.24
56.24
12,900
Jul 6, 2026
58.21
58.21
57.26
57.48
57.48
9,800
Jul 2, 2026
56.59
57.00
56.59
56.74
56.74
1,200
Jul 1, 2026
56.52
56.92
56.31
56.31
56.31
4,100
Jun 30, 2026
55.59
56.21
55.59
56.06
56.06
16,500
Jun 29, 2026
55.65
55.74
55.49
55.59
55.59
11,300
Jun 26, 2026
55.33
55.54
55.10
55.54
55.54
3,600
Jun 25, 2026
55.59
55.59
55.13
55.19
55.19
7,200
Jun 24, 2026
59.11
59.11
54.55
54.59
54.59
2,500
Jun 23, 2026
55.03
55.03
54.73
54.73
54.73
400
Jun 22, 2026
55.89
55.89
54.87
55.17
55.17
6,800
Jun 18, 2026
58.31
58.31
55.38
55.81
55.81
18,800
Jun 17, 2026
55.92
56.89
55.92
56.14
56.14
39,400
Jun 16, 2026
56.03
56.21
55.90
55.92
55.92
12,000
Jun 15, 2026
55.85
56.22
55.85
55.93
55.93
2,000
Jun 12, 2026
56.31
56.31
55.78
55.78
55.78
14,800
Jun 11, 2026
54.29
56.30
54.29
56.30
56.30
11,100
Jun 10, 2026
53.98
54.21
53.14
53.17
53.17
10,400
Jun 9, 2026
54.45
54.45
53.00
54.26
54.26
33,800
Jun 8, 2026
53.75
53.93
53.40
53.47
53.47
1,000
Jun 5, 2026
53.88
54.36
53.54
53.54
53.54
1,500
Jun 4, 2026
53.92
54.32
53.92
54.32
54.32
4,100
Jun 3, 2026
53.26
53.58
52.96
52.96
52.96
2,900
Jun 2, 2026
53.95
53.96
53.75
53.80
53.80
3,500
Jun 1, 2026
54.44
54.44
53.28
53.89
53.89
6,300
May 29, 2026
54.97
55.07
54.58
54.90
54.90
3,000
May 28, 2026
54.26
55.06
54.26
55.06
55.06
1,800
May 27, 2026
54.52
54.69
53.61
53.92
53.92
9,500
May 26, 2026
52.66
54.04
52.66
53.83
53.83
6,900
May 22, 2026
52.28
52.41
52.21
52.41
52.41
4,500
May 21, 2026
50.85
51.73
50.85
51.73
51.73
15,200
May 20, 2026
51.00
51.68
51.00
51.68
51.68
10,100
May 19, 2026
50.77
51.15
50.50
50.82
50.82
5,500
May 18, 2026
51.48
51.48
50.84
51.31
51.31
3,200
May 15, 2026
51.03
51.03
50.74
50.74
50.74
15,400
May 14, 2026
52.12
52.38
52.12
52.38
52.38
18,400
May 13, 2026
51.57
52.42
51.57
52.42
52.42
5,100
May 12, 2026
51.76
52.21
51.39
52.21
52.21
4,500
May 11, 2026
51.64
52.30
51.64
52.28
52.28
1,300
May 8, 2026
52.04
52.23
51.96
52.02
52.02
10,000
May 7, 2026
53.19
53.38
51.68
51.87
51.87
34,600
May 6, 2026
50.19
52.50
50.19
52.47
52.47
6,200
May 5, 2026
50.52
50.63
50.47
50.60
50.60
2,100
May 4, 2026
51.23
51.23
50.17
50.30
50.30
8,400
May 1, 2026
50.76
50.94
50.62
50.80
50.80
4,900
Apr 30, 2026
50.22
51.10
50.22
51.10
51.10
1,700
Apr 29, 2026
49.57
49.73
49.51
49.73
49.73
1,500
Apr 28, 2026
50.49
50.49
49.69
50.31
50.31
3,500
Apr 27, 2026
50.32
50.50
50.06
50.50
50.50
1,000
Apr 24, 2026
51.67
51.67
50.20
50.34
50.34
6,500
Apr 23, 2026
51.35
51.72
50.46
51.10
51.10
4,800
Apr 22, 2026
51.13
51.26
51.00
51.26
51.26
1,900
Apr 21, 2026
53.75
53.75
51.96
52.00
52.00
3,100
Apr 20, 2026
53.51
53.55
53.29
53.43
53.43
1,800
Apr 17, 2026
53.80
54.33
53.57
53.57
53.57
6,100
Apr 16, 2026
53.20
53.47
52.86
52.86
52.86
1,300
Apr 15, 2026
53.56
53.56
53.24
53.52
53.52
1,000
Apr 14, 2026
55.31
55.31
53.83
53.88
53.88
6,400
Apr 13, 2026
53.31
53.72
53.31
53.70
53.70
5,000
Apr 10, 2026
52.87
53.10
52.87
52.97
52.97
1,200
Apr 9, 2026
53.51
53.56
53.34
53.34
53.34
5,800
Apr 8, 2026
52.90
53.19
52.90
53.08
53.08
3,900
Apr 7, 2026
51.11
51.50
51.11
51.24
51.24
12,100
Apr 6, 2026
51.45
51.52
51.21
51.49
51.49
2,400
Apr 2, 2026
51.29
51.29
50.78
50.88
50.88
3,600
Apr 1, 2026
48.73
51.33
48.73
51.12
51.12
1,700
Mar 31, 2026
48.74
49.73
48.74
49.73
49.73
12,400
Mar 30, 2026
48.73
48.73
47.77
47.87
47.87
12,900
Mar 27, 2026
49.42
49.42
49.04
49.04
49.04
3,500
Mar 26, 2026
50.68
50.68
49.85
49.85
49.85
900
Mar 25, 2026
49.67
51.50
49.67
51.34
51.34
5,300
Mar 24, 2026
50.22
50.53
50.22
50.42
50.42
2,300
Mar 23, 2026
50.79
51.89
50.45
50.45
50.45
2,700
Mar 20, 2026
51.78
51.78
49.91
49.91
49.91
3,100
Mar 19, 2026
51.50
51.50
50.62
51.13
51.13
6,300
Mar 18, 2026
52.28
52.28
51.83
51.83
51.83
1,200
Mar 17, 2026
52.35
52.56
52.06
52.29
52.29
2,900
Mar 16, 2026
52.38
52.43
52.24
52.24
52.24
1,700
Mar 13, 2026
52.73
52.73
51.04
51.44
51.44
7,600
Mar 12, 2026
52.52
53.03
52.02
52.02
52.02
4,600
Mar 11, 2026
55.44
55.44
52.72
53.38
53.38
9,800
Mar 10, 2026
54.42
55.01
53.83
53.83
53.83
14,200
Mar 9, 2026
54.49
54.49
53.25
54.28
54.28
4,000
Mar 6, 2026
54.00
54.03
53.51
54.03
54.03
4,200
Mar 5, 2026
55.22
55.48
53.51
54.19
54.19
10,600
Mar 4, 2026
55.50
55.83
54.80
55.77
55.77
16,300
Mar 3, 2026
55.81
55.81
54.23
55.32
55.32
13,400
Mar 2, 2026
56.99
56.99
55.50
56.29
56.29
11,100
Feb 27, 2026
54.50
54.76
54.45
54.76
54.76
600
Feb 26, 2026
53.95
54.64
53.76
54.64
54.64
900
Feb 25, 2026
54.02
54.41
53.78
54.41
54.41
900
Feb 24, 2026
54.53
54.95
54.53
54.85
54.85
2,200
Feb 23, 2026
54.44
54.47
54.26
54.27
54.27
1,600
Feb 20, 2026
54.96
55.06
54.62
54.75
54.75
2,800
Feb 19, 2026
54.26
54.77
54.26
54.71
54.71
3,400
Feb 18, 2026
54.29
54.36
54.10
54.22
54.22
2,500
Feb 17, 2026
53.41
53.78
53.41
53.67
53.67
1,000
Feb 13, 2026
53.72
53.72
53.28
53.28
53.28
800
Feb 12, 2026
52.40
53.81
51.93
52.67
52.67
9,400
Feb 11, 2026
53.06
53.06
52.58
52.59
52.59
3,700
Feb 10, 2026
53.12
53.51
53.08
53.16
53.16
4,400
Feb 9, 2026
53.21
53.58
53.19
53.44
53.44
3,300
Feb 6, 2026
52.57
52.97
52.57
52.97
52.97
300
Feb 5, 2026
51.27
51.50
51.24
51.32
51.32
1,500
Feb 4, 2026
52.13
52.13
51.15
51.54
51.54
9,500
Feb 3, 2026
50.03
52.91
50.03
52.91
52.91
4,700
Feb 2, 2026
51.92
52.07
51.28
51.92
51.92
2,000
Jan 30, 2026
52.20
52.21
51.92
51.92
51.92
1,000
Jan 29, 2026
52.99
53.09
51.79
52.18
52.18
4,600
Jan 28, 2026
51.79
52.32
51.79
52.14
52.14
2,300
Jan 27, 2026
53.23
53.23
52.83
52.84
52.84
1,400
Jan 26, 2026
53.43
53.43
52.17
52.26
52.26
4,100
Jan 23, 2026
52.75
53.51
52.75
52.87
52.87
1,600
Jan 22, 2026
53.81
54.00
52.96
53.01
53.01
3,200
Jan 21, 2026
52.29
52.96
52.29
52.96
52.96
2,000
Jan 20, 2026
53.99
53.99
51.35
52.21
52.21
22,800
Jan 16, 2026
53.16
53.41
52.95
53.27
53.27
5,200
Jan 15, 2026
52.44
52.95
52.44
52.95
52.95
3,800
Jan 14, 2026
51.21
52.34
51.21
52.34
52.34
11,200
Jan 13, 2026
51.86
51.86
51.54
51.58
51.58
9,800
Jan 12, 2026
51.31
52.01
51.02
52.01
52.01
4,900
Jan 9, 2026
50.13
50.84
50.13
50.84
50.84
6,800
Jan 8, 2026
49.35
50.03
49.35
49.64
49.64
3,800
Jan 7, 2026
49.34
49.61
48.62
48.62
48.62
4,300
Jan 6, 2026
48.76
49.26
48.76
49.26
49.26
6,500
Jan 5, 2026
47.83
48.84
47.83
48.69
48.69
4,100
Jan 2, 2026
46.62
47.47
46.62
47.47
47.47
1,400
Dec 31, 2025
46.52
46.52
46.42
46.42
46.42
600
Dec 30, 2025
47.09
47.09
46.77
46.77
46.77
4,400
Dec 29, 2025
0.956
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
46.89
46.94
46.89
46.94
46.94
700
Dec 26, 2025
48.14
48.18
48.01
48.01
47.05
1,600
Dec 24, 2025
48.35
48.37
48.33
48.33
47.37
300
Dec 23, 2025
48.19
48.28
48.14
48.24
47.28
1,400
Dec 22, 2025
48.18
48.18
48.18
48.18
47.22
200
Dec 19, 2025
47.06
47.33
47.06
47.33
46.38
800
Dec 18, 2025
46.66
46.66
46.36
46.36
45.44
1,600
Dec 17, 2025
46.14
46.19
45.90
45.90
44.98
5,200
Dec 16, 2025
46.24
46.34
46.24
46.34
45.42
200
Dec 15, 2025
46.65
46.65
46.65
46.65
45.73
100
Dec 12, 2025
46.95
46.95
46.67
46.67
45.74
1,600
Dec 11, 2025
46.33
46.96
46.33
46.84
45.91
1,400
Dec 10, 2025
45.72
46.18
45.72
46.18
45.26
300
Dec 9, 2025
46.03
46.03
45.60
45.60
44.70
1,900
Dec 8, 2025
45.87
45.88
45.87
45.88
44.97
300
Dec 5, 2025
45.69
45.69
45.49
45.56
44.65
900
Dec 4, 2025
45.73
45.73
45.67
45.67
44.76
500
Dec 3, 2025
45.12
45.35
45.10
45.35
44.44
2,700
Dec 2, 2025
44.82
45.16
44.82
45.14
44.24
700
Dec 1, 2025
45.16
45.16
44.90
44.90
44.00
600
Nov 28, 2025
45.45
45.45
45.45
45.45
44.55
100
Nov 26, 2025
45.51
45.51
45.36
45.36
44.46
400
Nov 25, 2025
45.17
45.17
45.13
45.13
44.23
300
Nov 24, 2025
44.21
44.53
44.21
44.53
43.65
1,700
Nov 21, 2025
44.00
44.30
44.00
44.25
43.37
900
Nov 20, 2025
44.29
44.29
44.03
44.03
43.16
400
Nov 19, 2025
44.27
44.29
44.27
44.29
43.41
600
Nov 18, 2025
44.26
44.37
44.26
44.36
43.48
600
Nov 17, 2025
44.75
44.75
44.30
44.43
43.55
1,700
Nov 14, 2025
44.64
44.86
44.64
44.76
43.87
700
Nov 13, 2025
44.88
44.88
44.63
44.63
43.74
500
Nov 12, 2025
45.37
45.37
45.24
45.24
44.33
700
Nov 11, 2025
45.19
45.40
45.19
45.25
44.35
1,300
Nov 10, 2025
45.15
45.35
45.03
45.28
44.37
3,300
Nov 7, 2025
44.64
44.97
44.58
44.97
44.08
1,000
Nov 6, 2025
45.25
45.32
45.00
45.00
44.11
3,300
Nov 5, 2025
45.40
45.50
45.23
45.40
44.50
900
Nov 4, 2025
45.96
45.96
45.46
45.46
44.55
600
Nov 3, 2025
46.15
46.15
45.92
45.96
45.04
1,000
