Gabelli Growth Innovators ETF (GGRW)

GGRW
🏛️ アメリカ →
35.06
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 35.06 35.06 35.06 35.06 0.0M
2025-09-25 35.24 35.24 35.01 35.01 0.0M
2025-09-24 35.38 35.38 35.31 35.31 0.0M
2025-09-23 35.56 35.56 35.46 35.46 0.0M
2025-09-22 35.48 35.90 35.48 35.90 0.0M
2025-09-19 35.59 35.73 35.59 35.73 0.0M
2025-09-18 35.60 35.69 35.49 35.49 0.0M
2025-09-17 35.01 35.21 35.01 35.21 0.0M
2025-09-16 35.36 35.38 35.36 35.38 0.0M
2025-09-15 35.34 35.34 35.34 35.34 0.0M
2025-09-12 35.10 35.10 35.10 35.10 0.0M
2025-09-11 35.35 35.40 35.23 35.23 0.0M
2025-09-10 36.00 36.00 35.24 35.24 0.0M
2025-09-09 34.58 34.76 34.58 34.76 0.0M
2025-09-08 34.82 34.82 34.67 34.67 0.0M
2025-09-05 34.50 34.50 34.21 34.37 0.0M
2025-09-04 34.14 34.37 34.14 34.37 0.0M
2025-09-03 33.99 33.99 33.71 33.97 0.0M
2025-09-02 33.45 33.84 33.45 33.84 0.0M
2025-08-29 34.01 34.12 34.01 34.11 0.0M
2025-08-28 34.37 34.50 34.21 34.46 0.0M
2025-08-27 34.26 34.33 34.26 34.33 0.0M
2025-08-26 34.10 34.30 34.10 34.30 0.0M
2025-08-25 34.50 34.50 34.06 34.06 0.0M
2025-08-22 33.91 34.12 33.91 34.12 0.0M
2025-08-21 32.82 33.71 32.82 33.69 0.0M
2025-08-20 33.74 33.94 33.74 33.94 0.0M
2025-08-19 34.00 34.00 34.00 34.00 0.0M
2025-08-18 34.40 34.45 34.40 34.45 0.0M
2025-08-15 34.36 34.44 34.36 34.44 0.0M
2025-08-14 34.56 34.56 34.56 34.56 0.0M
2025-08-13 34.70 34.70 34.34 34.44 0.0M
2025-08-12 34.45 34.64 34.40 34.60 0.0M
2025-08-11 34.37 34.46 34.20 34.23 0.0M
2025-08-08 34.41 34.41 34.34 34.34 0.0M
2025-08-07 34.11 34.11 33.95 34.09 0.0M
2025-08-06 34.18 34.31 34.17 34.31 0.0M
2025-08-05 34.03 34.03 33.97 34.03 0.0M
2025-08-04 34.37 34.37 34.37 34.37 0.0M
2025-08-01 33.97 33.97 33.01 33.85 0.0M
2025-07-31 34.53 34.53 34.42 34.42 0.0M
2025-07-30 34.38 34.44 34.38 34.44 0.0M
2025-07-29 34.65 34.65 34.32 34.32 0.0M
2025-07-28 34.60 34.60 34.60 34.60 0.0M
2025-07-25 35.38 35.38 34.31 34.52 0.0M
2025-07-24 34.31 34.37 34.31 34.35 0.0M
2025-07-23 33.93 34.15 33.93 34.15 0.0M
2025-07-22 33.93 33.93 33.66 33.76 0.0M
2025-07-21 34.25 34.25 34.06 34.06 0.0M
2025-07-18 34.30 34.30 33.97 33.97 0.0M
2025-07-17 33.89 34.08 33.89 34.08 0.0M
2025-07-16 33.86 33.86 33.64 33.86 0.0M
2025-07-15 35.46 35.46 33.85 33.85 0.0M
2025-07-14 33.84 33.84 33.78 33.78 0.0M
2025-07-11 33.65 33.69 33.62 33.62 0.0M
2025-07-10 33.78 33.78 33.54 33.74 0.0M
2025-07-09 33.90 35.58 33.71 33.77 0.0M
2025-07-08 33.53 33.53 33.48 33.48 0.0M
2025-07-07 33.76 33.76 33.57 33.57 0.0M
2025-07-03 33.62 33.72 33.62 33.72 0.0M
2025-07-02 33.32 33.33 33.21 33.33 0.0M
2025-07-01 33.63 33.63 33.16 33.24 0.0M
2025-06-30 33.68 33.70 33.53 33.70 0.0M
2025-06-27 33.42 33.56 33.39 33.48 0.0M
2025-06-26 33.11 33.21 33.11 33.21 0.0M
2025-06-25 32.87 32.96 32.86 32.86 0.0M
2025-06-24 32.51 32.79 32.51 32.79 0.0M
2025-06-23 31.95 32.25 31.95 32.24 0.0M
2025-06-20 31.87 31.90 31.87 31.90 0.0M
2025-06-18 33.80 33.80 32.07 32.07 0.0M
2025-06-17 32.18 32.31 32.10 32.21 0.0M
2025-06-16 32.08 32.43 32.08 32.40 0.0M
2025-06-13 32.15 32.33 31.99 31.99 0.0M
2025-06-12 32.38 32.43 32.33 32.33 0.0M
2025-06-11 32.27 32.50 32.18 32.26 0.0M
2025-06-10 32.14 32.17 31.97 32.17 0.0M
2025-06-09 32.13 32.25 32.13 32.22 0.0M
2025-06-06 32.35 32.39 32.31 32.33 0.0M
2025-06-05 32.38 32.38 32.17 32.17 0.0M
2025-06-04 32.20 32.20 32.20 32.20 0.0M
2025-06-03 31.86 32.00 31.86 32.00 0.0M
2025-06-02 31.62 31.83 31.62 31.83 0.0M
2025-05-30 31.65 31.65 31.65 31.65 0.0M
2025-05-29 31.70 31.74 31.49 31.57 0.0M
2025-05-28 31.65 31.65 31.54 31.54 0.0M
2025-05-27 31.14 31.58 31.14 31.57 0.0M
2025-05-23 31.00 31.15 31.00 31.03 0.0M
2025-05-22 31.11 31.27 31.11 31.16 0.0M
2025-05-21 31.41 31.55 31.00 31.08 0.0M
2025-05-20 31.41 31.48 31.30 31.38 0.0M
2025-05-19 32.84 32.84 31.47 31.53 0.0M
2025-05-16 31.32 31.48 31.32 31.43 0.0M
2025-05-15 31.23 31.33 31.23 31.33 0.0M
2025-05-14 31.32 31.39 31.32 31.39 0.0M
2025-05-13 30.96 31.18 30.96 31.18 0.0M
2025-05-12 32.84 32.84 30.74 30.74 0.0M
2025-05-09 29.85 29.85 29.85 29.85 0.0M
2025-05-08 30.10 30.10 30.05 30.05 0.0M
2025-05-07 29.70 29.84 29.70 29.84 0.0M
2025-05-06 29.43 29.67 29.43 29.67 0.0M
2025-05-05 30.40 30.40 29.81 29.81 0.0M
2025-05-02 29.68 30.05 29.68 30.01 0.0M
2025-05-01 29.64 29.67 29.45 29.45 0.0M
2025-04-30 28.79 29.17 28.74 29.17 0.0M
2025-04-29 29.06 29.06 29.06 29.06 0.0M
2025-04-28 30.00 30.00 28.69 28.97 0.0M
2025-04-25 28.91 29.03 28.89 29.03 0.0M
2025-04-23 28.29 28.29 27.92 27.92 0.0M
2025-04-22 27.35 27.35 27.31 27.31 0.0M
2025-04-21 26.66 26.66 26.65 26.65 0.0M
2025-04-17 26.96 27.30 26.96 27.30 0.0M
2025-04-16 27.33 27.39 27.15 27.15 0.0M
2025-04-15 27.94 27.94 27.84 27.84 0.0M
2025-04-14 27.70 27.70 27.70 27.70 0.0M
2025-04-11 27.57 27.61 27.57 27.61 0.0M
2025-04-10 27.33 27.33 26.83 27.19 0.0M
2025-04-09 25.96 28.25 25.96 28.25 0.0M
2025-04-08 26.90 27.07 25.68 25.68 0.0M
2025-04-07 24.62 29.04 24.62 26.03 0.0M
2025-04-04 26.20 26.20 25.79 25.79 0.0M
2025-04-03 27.60 27.60 27.25 27.25 0.0M
2025-04-02 28.47 28.78 28.47 28.70 0.0M
2025-04-01 28.13 28.40 28.13 28.40 0.0M
2025-03-31 28.26 28.26 27.42 28.21 0.0M
2025-03-28 28.26 28.26 28.08 28.15 0.0M
2025-03-27 28.84 28.86 28.82 28.82 0.0M
2025-03-26 29.59 29.59 28.99 28.99 0.0M
2025-03-25 29.71 29.71 29.65 29.65 0.0M
2025-03-24 29.53 29.56 29.53 29.56 0.0M
2025-03-21 28.71 28.97 28.71 28.97 0.0M
2025-03-20 28.95 28.95 28.95 28.95 0.0M
2025-03-19 28.70 28.97 28.70 28.97 0.0M
2025-03-18 28.58 28.58 28.54 28.54 0.0M
2025-03-17 27.48 29.08 27.48 28.99 0.0M
2025-03-14 28.54 28.79 28.54 28.79 0.0M
2025-03-13 28.23 28.23 27.99 28.07 0.0M
2025-03-12 28.53 28.53 28.53 28.53 0.0M
2025-03-11 27.72 28.41 27.72 28.15 0.0M
2025-03-10 27.70 28.24 27.70 27.92 0.0M
2025-03-07 28.00 29.01 27.48 28.99 0.0M
2025-03-06 29.58 29.58 29.01 29.08 0.0M
2025-03-05 29.96 30.14 29.96 30.14 0.0M
2025-03-04 29.53 29.71 29.27 29.71 0.0M
2025-03-03 30.57 30.57 29.99 29.99 0.0M
2025-02-28 30.07 30.64 30.07 30.64 0.0M
2025-02-27 30.95 30.95 30.14 30.14 0.0M
2025-02-26 30.87 30.87 30.87 30.87 0.0M
2025-02-25 30.16 30.45 30.16 30.44 0.0M
2025-02-24 30.62 30.80 30.62 30.72 0.0M
2025-02-21 31.11 31.11 31.02 31.03 0.0M
2025-02-20 32.00 32.08 31.75 31.85 0.0M
2025-02-19 32.12 32.12 32.12 32.12 0.0M
2025-02-18 31.99 32.06 31.99 32.06 0.0M
2025-02-14 32.16 32.16 32.16 32.16 0.0M
2025-02-13 32.03 32.23 32.01 32.23 0.0M
2025-02-12 31.95 31.95 31.95 31.95 0.0M
2025-02-11 32.01 32.01 32.01 32.01 0.0M
2025-02-10 32.20 32.20 32.20 32.20 0.0M
2025-02-07 32.10 32.10 31.83 31.83 0.0M
2025-02-06 32.13 32.13 32.13 32.13 0.0M
2025-02-05 31.90 31.93 31.90 31.93 0.0M
2025-02-04 31.72 31.72 31.72 31.72 0.0M
2025-02-03 31.17 31.42 31.17 31.42 0.0M
2025-01-31 31.57 31.62 31.57 31.62 0.0M
2025-01-30 31.75 31.75 31.75 31.75 0.0M
2025-01-29 31.55 31.55 31.41 31.41 0.0M
2025-01-28 31.09 31.47 31.09 31.47 0.0M
2025-01-27 30.73 30.81 30.62 30.81 0.0M
2025-01-24 32.33 32.33 32.19 32.19 0.0M
2025-01-23 32.15 32.31 32.15 32.31 0.0M
2025-01-22 32.19 32.27 32.13 32.13 0.0M
2025-01-21 32.00 32.00 31.31 31.55 0.0M
2025-01-17 31.02 31.05 31.02 31.05 0.0M
2025-01-16 30.74 30.74 30.74 30.74 0.0M
2025-01-15 30.69 30.69 30.69 30.69 0.0M
2025-01-14 30.12 30.12 29.91 29.91 0.0M
2025-01-13 29.89 29.95 29.89 29.95 0.0M
2025-01-10 30.14 30.14 30.14 30.14 0.0M
2025-01-08 30.60 30.60 30.56 30.60 0.0M
2025-01-07 30.51 30.51 30.43 30.43 0.0M
2025-01-06 31.02 31.02 30.89 30.91 0.0M
2025-01-03 30.49 30.64 30.49 30.57 0.0M
2025-01-02 29.90 30.08 29.90 30.08 0.0M