Gabelli Automation ETF (GAST)

Historical Prices For Gabelli Automation ETF (GAST)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	33.19	33.19	32.83	32.83	459	32.83
10/29/2025	32.79	32.79	32.79	32.79	43	32.79
10/28/2025	32.75	32.75	32.75	32.75	165	32.75
10/27/2025	32.57	32.57	32.57	32.57	133	32.57
10/24/2025	32.65	32.65	32.65	32.65	100	32.65
10/23/2025	32.65	32.65	32.65	32.65	191	32.65
10/22/2025	32.21	32.21	32.21	32.21	2	32.21
10/21/2025	32.46	32.46	32.46	32.46	4	32.46
10/20/2025	32.52	32.52	32.52	32.52	2	32.52
10/17/2025	32.10	32.10	32.10	32.10	100	32.10
10/16/2025	32.44	32.44	32.44	32.44	22	32.44
10/15/2025	32.59	32.61	32.58	32.58	335	32.58
10/14/2025	32.31	32.31	32.31	32.31	4	32.31
10/13/2025	32.10	32.12	32.05	32.05	313	32.05
10/10/2025	31.49	31.49	31.49	31.49	100	31.49
10/09/2025	32.33	32.33	32.18	32.22	769	32.22
10/08/2025	32.43	32.43	32.43	32.43	22	32.43
10/07/2025	32.15	32.15	32.15	32.15	107	32.15
10/06/2025	32.57	32.58	32.50	32.51	8,069	32.51
10/03/2025	32.45	32.45	32.45	32.45	109	32.45
10/02/2025	32.52	32.52	32.44	32.44	134	32.44
10/01/2025	32.44	32.47	32.44	32.47	178	32.47
9/30/2025	32.29	32.43	32.29	32.43	122	32.43
9/29/2025	32.43	32.43	32.32	32.32	203	32.32
9/26/2025	32.45	32.45	32.45	32.45	100	32.45
9/25/2025	32.28	32.28	32.28	32.28	187	32.28
9/24/2025	32.53	32.53	32.53	32.53	189	32.53
9/23/2025	32.80	32.80	32.80	32.80	131	32.80
9/22/2025	33.01	33.01	33.01	33.01	85	33.01
9/19/2025	32.77	32.77	32.77	32.77	100	32.77
9/18/2025	32.80	32.80	32.80	32.80	23	32.80
9/17/2025	32.43	32.43	32.43	32.43	41	32.43
9/16/2025	32.49	32.49	32.49	32.49	82	32.49
9/15/2025	32.72	32.72	32.72	32.72	169	32.72
9/12/2025	32.61	32.65	32.48	32.48	483	32.48
9/11/2025	32.87	32.87	32.87	32.87	21	32.87
9/10/2025	32.36	32.48	32.36	32.48	708	32.48
9/09/2025	31.90	31.90	31.90	31.90	33	31.90
9/08/2025	32.12	32.12	32.12	32.12	5	32.12
9/05/2025	31.94	31.94	31.94	31.94	100	31.94
9/04/2025	31.81	31.81	31.81	31.81	177	31.81
9/03/2025	31.36	31.41	31.36	31.41	144	31.41
9/02/2025	31.39	31.39	31.39	31.39	122	31.39
8/29/2025	31.69	31.69	31.65	31.65	203	31.65
8/28/2025	31.97	31.97	31.90	31.90	144	31.90
8/27/2025	31.59	31.84	31.59	31.84	313	31.84
8/26/2025	31.59	31.59	31.58	31.58	160	31.58
8/25/2025	31.53	31.53	31.53	31.53	37	31.53
8/22/2025	31.60	31.67	31.60	31.67	114	31.67
8/21/2025	30.70	30.70	30.70	30.70	100	30.70
8/20/2025	30.64	30.64	30.64	30.64	51	30.64
8/19/2025	30.91	30.94	30.91	30.94	178	30.94
8/18/2025	30.99	30.99	30.99	30.99	4	30.99
8/15/2025	30.81	30.81	30.81	30.81	100	30.81
8/14/2025	30.98	30.98	30.98	30.98	16	30.98
8/13/2025	31.25	31.25	31.25	31.25	70	31.25
8/12/2025	30.82	30.82	30.82	30.82	5	30.82
8/11/2025	29.99	29.99	29.99	29.99	30	29.99
8/08/2025	30.08	30.08	30.08	30.08	100	30.08
8/07/2025	30.17	30.17	30.02	30.02	208	30.02
8/06/2025	30.09	30.09	30.09	30.09	0	30.09
8/05/2025	30.03	30.07	30.03	30.07	102	30.07
8/04/2025	30.08	30.08	30.08	30.08	17	30.08
8/01/2025	29.67	29.67	29.67	29.67	100	29.67
7/31/2025	30.47	30.47	30.32	30.32	359	30.32