Unusual Whales Subversive Republican Trading ETF (GOP)
BATS: GOP · Real-Time Price · USD
35.14
-0.04 (-0.11%)
At close: Sep 5, 2025, 4:00 PM
35.14
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
GOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 34.61 | 34.77 | 34.45 | 34.71 | 34.71 | 0.69% | 6,554 |
| Jul 24, 2025 | 34.44 | 35.00 | 34.44 | 34.47 | 34.47 | -0.21% | 10,701 |
| Jul 23, 2025 | 34.40 | 34.57 | 34.34 | 34.54 | 34.54 | 0.66% | 22,654 |
| Jul 22, 2025 | 34.23 | 34.40 | 34.06 | 34.32 | 34.32 | 0.41% | 6,322 |
| Jul 21, 2025 | 34.31 | 34.43 | 34.18 | 34.18 | 34.18 | 0.04% | 8,766 |
| Jul 18, 2025 | 34.37 | 34.44 | 34.09 | 34.17 | 34.17 | -0.31% | 12,162 |
| Jul 17, 2025 | 33.99 | 34.84 | 33.99 | 34.27 | 34.27 | 0.63% | 26,144 |
| Jul 16, 2025 | 33.98 | 34.06 | 33.76 | 34.06 | 34.06 | 0.41% | 7,763 |
| Jul 15, 2025 | 34.24 | 35.00 | 33.92 | 33.92 | 33.92 | -0.82% | 9,786 |
| Jul 14, 2025 | 34.18 | 34.60 | 34.04 | 34.20 | 34.20 | -1.06% | 15,977 |
| Jul 11, 2025 | 34.13 | 34.88 | 34.05 | 34.57 | 34.57 | 0.96% | 7,512 |
| Jul 10, 2025 | 34.12 | 34.30 | 33.99 | 34.24 | 34.24 | 0.63% | 12,456 |
| Jul 9, 2025 | 34.04 | 34.10 | 33.86 | 34.02 | 34.02 | 0.36% | 8,152 |
| Jul 8, 2025 | 33.88 | 34.25 | 33.81 | 33.90 | 33.90 | 0.31% | 6,299 |
| Jul 7, 2025 | 34.03 | 34.09 | 33.69 | 33.80 | 33.80 | -0.95% | 12,146 |
| Jul 3, 2025 | 33.98 | 34.20 | 33.98 | 34.12 | 34.12 | 0.76% | 9,328 |
| Jul 2, 2025 | 33.60 | 33.86 | 33.60 | 33.86 | 33.86 | 0.65% | 6,371 |
| Jul 1, 2025 | 33.54 | 33.72 | 33.54 | 33.64 | 33.64 | 0.07% | 3,103 |
| Jun 30, 2025 | 33.59 | 33.64 | 33.54 | 33.62 | 33.62 | 0.47% | 9,115 |
| Jun 27, 2025 | 33.27 | 33.53 | 33.27 | 33.46 | 33.46 | 0.69% | 9,846 |
| Jun 26, 2025 | 33.02 | 33.28 | 33.02 | 33.23 | 33.23 | 0.79% | 14,673 |