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%
GBHI — Gabelli High Income ETF
NYSE ArcaGabelli High Income ETF
$24.34
+0.02(+0.07%)
- O
- 24.34
- H
- 24.34
- L
- 24.34
- V
- 415.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.34
Period Return-2.86%
Period High$25.65
Period Low$24.21
Avg Daily Volume485
Total Trading Days220
GBHI — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | +$0.02 | +0.07% | 415 | $24.34 | $24.34 $24.34 |
| Oct 1, 2026 | $24.21 | $24.33 | $24.21 | $24.33 | +$0.06 | +0.23% | 118 | $24.22 | $24.21 $24.33 |
| Sep 30, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $-0.01 | -0.03% | 436 | $24.27 | $24.27 $24.27 |
| Sep 29, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $-0.12 | -0.49% | 15 | $24.31 | $24.28 $24.28 |
| Sep 28, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | $-0.45 | -1.81% | 53 | $24.86 | $24.40 $24.40 |
| Sep 25, 2026 | $24.85 | $24.86 | $24.85 | $24.85 | $-0.07 | -0.28% | 745 | $24.85 | $24.85 $24.86 |
| Sep 24, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | $-0.08 | -0.32% | 11 | $24.95 | $24.92 $24.92 |
| Sep 23, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.17 | -0.68% | 32 | $25.05 | $25.00 $25.00 |
| Sep 22, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | $-0.02 | -0.08% | 13 | $25.17 | $25.17 $25.17 |
| Sep 21, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.03 | +0.12% | 62 | $25.18 | $25.19 $25.19 |
| Sep 18, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | $-0.04 | -0.16% | 14 | $25.15 | $25.16 $25.16 |
| Sep 17, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.09 | +0.36% | 12 | $25.18 | $25.20 $25.20 |
| Sep 16, 2026 | $25.15 | $25.15 | $25.09 | $25.11 | +$0.00 | +0.00% | 505 | $25.11 | $25.09 $25.15 |
| Sep 15, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $-0.06 | -0.24% | 17 | $25.13 | $25.11 $25.11 |
| Sep 14, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | $-0.05 | -0.21% | 21 | $25.18 | $25.17 $25.17 |
| Sep 11, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | $-0.00 | +0.00% | 36 | $25.22 | $25.22 $25.22 |
| Sep 10, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | $-0.02 | -0.06% | 11 | $25.25 | $25.22 $25.22 |
| Sep 9, 2026 | $25.23 | $25.24 | $25.17 | $25.24 | $-0.04 | -0.16% | 313 | $25.19 | $25.17 $25.24 |
| Sep 8, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +$0.01 | +0.02% | 28 | $25.30 | $25.28 $25.28 |
| Sep 4, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $-0.02 | -0.06% | 12 | $25.27 | $25.27 $25.27 |
| Sep 3, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +$0.01 | +0.04% | 11 | $25.29 | $25.29 $25.29 |
| Sep 2, 2026 | $25.29 | $25.30 | $25.28 | $25.28 | +$0.02 | +0.07% | 211 | $25.29 | $25.28 $25.30 |
| Sep 1, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | $-0.07 | -0.27% | 11 | $25.28 | $25.26 $25.26 |
| Aug 31, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +$0.00 | +0.00% | 11 | $25.32 | $25.33 $25.33 |
| Aug 28, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $-0.05 | -0.18% | 111 | $25.38 | $25.33 $25.33 |
| Aug 27, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.00 | +0.00% | 11 | $25.37 | $25.37 $25.37 |
| Aug 26, 2026 | $25.38 | $25.38 | $25.37 | $25.37 | +$0.02 | +0.06% | 411 | $25.38 | $25.37 $25.38 |
| Aug 25, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | +$0.03 | +0.12% | 11 | $25.35 | $25.36 $25.36 |
| Aug 24, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +$0.03 | +0.10% | 11 | $25.32 | $25.33 $25.33 |
| Aug 21, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$0.02 | +0.06% | 11 | $25.30 | $25.30 $25.30 |