Unusual Whales Subversive Republican Trading ETF (GOP)
BATS: GOP · Real-Time Price · USD
32.05
+0.02 (0.07%)
May 30, 2025, 4:00 PM - Market closed
GOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.90 | 32.05 | 31.74 | 32.05 | 32.05 | 0.08% | 3,397 |
| May 29, 2025 | 32.20 | 32.20 | 31.95 | 32.03 | 32.03 | 0.08% | 4,843 |
| May 28, 2025 | 32.33 | 32.33 | 31.77 | 32.00 | 32.00 | -0.70% | 8,244 |
| May 27, 2025 | 31.99 | 32.30 | 31.99 | 32.23 | 32.23 | 1.64% | 8,905 |
| May 23, 2025 | 31.46 | 31.71 | 31.37 | 31.71 | 31.71 | -0.46% | 3,828 |
| May 22, 2025 | 31.86 | 32.03 | 31.72 | 31.85 | 31.85 | -0.25% | 5,511 |
| May 21, 2025 | 32.23 | 32.42 | 31.88 | 31.93 | 31.93 | -1.66% | 5,486 |
| May 20, 2025 | 32.40 | 32.47 | 32.36 | 32.47 | 32.47 | -0.03% | 5,330 |
| May 19, 2025 | 32.17 | 32.54 | 32.17 | 32.48 | 32.48 | 0.20% | 9,462 |
| May 16, 2025 | 32.31 | 32.45 | 32.20 | 32.42 | 32.42 | 0.60% | 8,872 |
| May 15, 2025 | 31.94 | 32.28 | 31.94 | 32.22 | 32.22 | 0.40% | 7,533 |
| May 14, 2025 | 32.25 | 32.25 | 32.01 | 32.10 | 32.10 | -0.22% | 6,626 |
| May 13, 2025 | 32.10 | 32.28 | 32.09 | 32.17 | 32.17 | 0.68% | 11,381 |
| May 12, 2025 | 32.01 | 32.11 | 31.00 | 31.95 | 31.95 | 2.39% | 21,648 |
| May 9, 2025 | 31.38 | 31.39 | 31.21 | 31.21 | 31.21 | 0.04% | 3,402 |
| May 8, 2025 | 30.99 | 31.47 | 30.63 | 31.19 | 31.19 | 1.06% | 9,825 |
| May 7, 2025 | 30.82 | 30.94 | 30.79 | 30.87 | 30.87 | 0.35% | 7,223 |
| May 6, 2025 | 30.62 | 30.85 | 30.61 | 30.76 | 30.76 | -0.20% | 5,397 |
| May 5, 2025 | 30.68 | 30.98 | 30.68 | 30.82 | 30.82 | -0.42% | 7,730 |
| May 2, 2025 | 30.90 | 31.11 | 30.83 | 30.95 | 30.95 | 1.28% | 12,089 |
| May 1, 2025 | 30.54 | 30.74 | 30.45 | 30.56 | 30.56 | 0.77% | 7,046 |
| Apr 30, 2025 | 30.06 | 31.01 | 29.91 | 30.33 | 30.33 | -0.12% | 9,415 |
| Apr 29, 2025 | 30.03 | 30.36 | 30.03 | 30.36 | 30.36 | 0.58% | 8,143 |
| Apr 28, 2025 | 30.05 | 30.22 | 29.92 | 30.19 | 30.19 | 0.40% | 5,632 |
| Apr 25, 2025 | 29.85 | 30.07 | 29.85 | 30.07 | 30.07 | 0.37% | 6,058 |
| Apr 24, 2025 | 29.45 | 29.96 | 29.42 | 29.96 | 29.96 | 1.92% | 3,267 |
| Apr 23, 2025 | 29.66 | 29.91 | 29.27 | 29.39 | 29.39 | 1.66% | 8,164 |
| Apr 22, 2025 | 28.50 | 29.01 | 28.50 | 28.91 | 28.91 | 2.56% | 26,396 |
| Apr 21, 2025 | 28.70 | 28.70 | 27.90 | 28.19 | 28.19 | -2.25% | 14,489 |
| Apr 17, 2025 | 28.71 | 28.97 | 28.68 | 28.84 | 28.84 | 0.78% | 5,899 |
| Apr 16, 2025 | 28.85 | 28.95 | 28.41 | 28.62 | 28.62 | -1.22% | 11,858 |
| Apr 15, 2025 | 29.21 | 29.40 | 28.97 | 28.97 | 28.97 | -0.40% | 27,516 |
| Apr 14, 2025 | 29.20 | 31.00 | 28.79 | 29.09 | 29.09 | 4.51% | 8,669 |
| Apr 11, 2025 | 28.18 | 28.55 | 26.50 | 27.83 | 27.83 | 0.57% | 3,117 |
| Apr 10, 2025 | 28.79 | 29.28 | 26.02 | 27.67 | 27.67 | 0.73% | 22,517 |
| Apr 9, 2025 | 26.69 | 30.36 | 26.40 | 27.47 | 27.47 | 3.87% | 18,103 |
| Apr 8, 2025 | 29.19 | 29.19 | 26.00 | 26.45 | 26.45 | -1.80% | 11,941 |
| Apr 7, 2025 | 26.83 | 28.56 | 24.27 | 26.93 | 26.93 | -3.33% | 38,360 |
| Apr 4, 2025 | 28.59 | 29.80 | 25.27 | 27.86 | 27.86 | -5.84% | 21,895 |
| Apr 3, 2025 | 29.79 | 29.98 | 28.50 | 29.59 | 29.59 | -2.99% | 12,540 |
| Apr 2, 2025 | 30.41 | 31.54 | 30.02 | 30.50 | 30.50 | -1.37% | 13,260 |
| Apr 1, 2025 | 30.56 | 31.81 | 30.07 | 30.93 | 30.93 | 1.14% | 5,681 |
| Mar 31, 2025 | 30.32 | 30.96 | 29.61 | 30.58 | 30.58 | 0.08% | 6,842 |
| Mar 28, 2025 | 30.90 | 31.16 | 30.00 | 30.55 | 30.55 | -1.13% | 8,127 |
| Mar 27, 2025 | 31.00 | 31.69 | 30.01 | 30.90 | 30.90 | -0.26% | 8,672 |
| Mar 26, 2025 | 30.05 | 31.47 | 30.00 | 30.98 | 30.98 | -0.15% | 5,987 |
| Mar 25, 2025 | 31.49 | 31.92 | 30.82 | 31.03 | 31.03 | -1.48% | 3,023 |
| Mar 24, 2025 | 30.81 | 32.00 | 30.01 | 31.49 | 31.49 | 2.24% | 29,525 |