Unusual Whales Subversive Republican Trading ETF (GOP)
BATS: GOP · Real-Time Price · USD
36.93
+0.23 (0.62%)
Oct 6, 2025, 4:00 PM EDT - Market closed
GOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 37.08 | 37.23 | 36.94 | 36.99 | - | 0.78% | 20,340 |
| Oct 3, 2025 | 36.79 | 36.85 | 36.69 | 36.70 | 36.70 | 0.01% | 8,596 |
| Oct 2, 2025 | 36.72 | 36.73 | 36.53 | 36.70 | 36.70 | 0.33% | 9,503 |
| Oct 1, 2025 | 36.26 | 36.64 | 36.26 | 36.58 | 36.58 | 0.47% | 8,627 |
| Sep 30, 2025 | 36.28 | 36.41 | 36.19 | 36.41 | 36.41 | -0.67% | 6,271 |
| Sep 29, 2025 | 36.46 | 36.88 | 36.22 | 36.65 | 36.65 | 1.00% | 13,186 |
| Sep 26, 2025 | 35.95 | 36.29 | 35.95 | 36.29 | 36.29 | 1.07% | 8,125 |
| Sep 25, 2025 | 35.94 | 36.03 | 35.73 | 35.91 | 35.91 | -0.40% | 12,994 |
| Sep 24, 2025 | 36.16 | 36.22 | 36.01 | 36.05 | 36.05 | 0.15% | 13,395 |
| Sep 23, 2025 | 36.17 | 36.35 | 35.95 | 36.00 | 36.00 | -0.17% | 12,481 |
| Sep 22, 2025 | 35.97 | 36.12 | 35.84 | 36.06 | 36.06 | -0.03% | 15,090 |
| Sep 19, 2025 | 36.14 | 36.14 | 35.92 | 36.07 | 36.07 | -0.18% | 17,773 |
| Sep 18, 2025 | 36.00 | 36.28 | 35.99 | 36.14 | 36.14 | 1.55% | 14,702 |
| Sep 17, 2025 | 35.56 | 35.80 | 35.49 | 35.58 | 35.58 | -0.08% | 9,787 |
| Sep 16, 2025 | 35.74 | 35.74 | 35.49 | 35.61 | 35.61 | -0.14% | 5,977 |
| Sep 15, 2025 | 35.57 | 35.75 | 35.55 | 35.66 | 35.66 | 0.22% | 10,265 |
| Sep 12, 2025 | 35.77 | 35.80 | 35.58 | 35.58 | 35.58 | -0.46% | 11,143 |
| Sep 11, 2025 | 35.46 | 35.76 | 35.42 | 35.75 | 35.75 | 1.21% | 11,768 |
| Sep 10, 2025 | 35.28 | 35.78 | 35.27 | 35.32 | 35.32 | 0.57% | 12,488 |
| Sep 9, 2025 | 35.16 | 35.16 | 34.98 | 35.12 | 35.12 | 0.07% | 10,056 |
| Sep 8, 2025 | 35.15 | 35.17 | 35.03 | 35.10 | 35.10 | -0.13% | 9,210 |
| Sep 5, 2025 | 35.42 | 35.42 | 34.92 | 35.14 | 35.14 | -0.10% | 7,912 |
| Sep 4, 2025 | 34.95 | 35.18 | 34.95 | 35.18 | 35.18 | 0.52% | 6,983 |
| Sep 3, 2025 | 35.13 | 35.15 | 34.90 | 34.99 | 34.99 | -0.29% | 10,106 |
| Sep 2, 2025 | 34.95 | 35.10 | 34.92 | 35.10 | 35.10 | -0.03% | 5,515 |
| Aug 29, 2025 | 35.37 | 35.37 | 35.04 | 35.11 | 35.11 | -0.69% | 7,865 |
| Aug 28, 2025 | 35.36 | 35.36 | 35.22 | 35.35 | 35.35 | 0.28% | 6,051 |
| Aug 27, 2025 | 35.12 | 35.35 | 35.12 | 35.25 | 35.25 | 0.37% | 7,276 |
| Aug 26, 2025 | 35.02 | 35.29 | 34.92 | 35.12 | 35.12 | 0.27% | 10,454 |
| Aug 25, 2025 | 35.08 | 35.15 | 35.00 | 35.03 | 35.03 | -0.52% | 8,548 |
| Aug 22, 2025 | 34.67 | 35.33 | 34.67 | 35.21 | 35.21 | 1.60% | 3,545 |
| Aug 21, 2025 | 34.60 | 34.73 | 34.53 | 34.66 | 34.66 | -0.18% | 5,524 |
| Aug 20, 2025 | 34.77 | 34.80 | 34.46 | 34.72 | 34.72 | -0.50% | 8,556 |
| Aug 19, 2025 | 34.86 | 35.05 | 34.72 | 34.89 | 34.89 | 0.09% | 8,153 |
| Aug 18, 2025 | 34.70 | 34.92 | 34.70 | 34.86 | 34.86 | -0.02% | 9,064 |
| Aug 15, 2025 | 34.99 | 34.99 | 34.82 | 34.87 | 34.87 | 0.10% | 8,582 |
| Aug 14, 2025 | 34.82 | 34.89 | 34.71 | 34.83 | 34.83 | -0.65% | 58,790 |
| Aug 13, 2025 | 34.89 | 35.06 | 34.80 | 35.06 | 35.06 | 0.83% | 7,552 |
| Aug 12, 2025 | 34.55 | 34.85 | 34.55 | 34.77 | 34.77 | 1.30% | 10,616 |
| Aug 11, 2025 | 34.43 | 34.55 | 34.30 | 34.32 | 34.32 | 0.07% | 19,028 |
| Aug 8, 2025 | 34.40 | 34.64 | 34.30 | 34.30 | 34.30 | 0.09% | 8,911 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.10 | 34.27 | 34.27 | -0.08% | 15,616 |
| Aug 6, 2025 | 34.25 | 34.30 | 34.11 | 34.30 | 34.30 | 0.53% | 8,621 |
| Aug 5, 2025 | 34.22 | 34.26 | 33.90 | 34.12 | 34.12 | -0.34% | 9,033 |
| Aug 4, 2025 | 34.04 | 34.28 | 33.77 | 34.23 | 34.23 | 1.05% | 7,033 |
| Aug 1, 2025 | 34.00 | 34.11 | 33.79 | 33.88 | 33.88 | -1.23% | 9,151 |
| Jul 31, 2025 | 34.52 | 34.67 | 34.30 | 34.30 | 34.30 | -0.70% | 6,664 |
| Jul 30, 2025 | 34.67 | 34.77 | 34.54 | 34.54 | 34.54 | -0.29% | 5,872 |
| Jul 29, 2025 | 34.75 | 34.86 | 34.64 | 34.64 | 34.64 | -0.19% | 6,687 |
| Jul 28, 2025 | 34.81 | 34.85 | 34.64 | 34.71 | 34.71 | - | 8,919 |