Unusual Whales Subversive Republican Trading ETF (GOP)

BATS: GOP · Real-Time Price · USD

43.71

-0.05 (-0.11%)

At close: Jun 4, 2026, 4:00 PM EDT

44.02

+0.31 (0.71%)

After-hours: Jun 4, 2026, 6:59 PM EDT

GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.44	43.96	43.32	43.71	43.71	-0.11%	2,952
Jun 3, 2026	43.52	44.48	43.52	43.76	43.76	-0.02%	1,663
Jun 2, 2026	43.53	43.97	43.53	43.77	43.77	0.30%	7,392
Jun 1, 2026	43.75	43.94	43.45	43.64	43.64	-0.30%	2,890
May 29, 2026	44.02	44.04	43.63	43.77	43.77	-0.27%	15,649
May 28, 2026	43.94	44.00	43.55	43.89	43.89	-0.03%	11,769
May 27, 2026	44.31	44.42	43.83	43.91	43.91	-1.78%	15,454
May 26, 2026	44.35	44.70	44.16	44.70	44.70	1.68%	13,137
May 22, 2026	44.08	44.14	43.90	43.96	43.96	0.49%	9,712
May 21, 2026	43.59	43.81	43.26	43.75	43.75	0.40%	9,874
May 20, 2026	43.36	43.72	43.34	43.57	43.57	1.31%	10,375
May 19, 2026	42.86	43.36	42.65	43.01	43.01	-0.31%	7,678
May 18, 2026	43.58	44.42	42.82	43.14	43.14	-0.41%	10,814
May 15, 2026	43.48	43.95	43.24	43.32	43.32	-1.93%	11,797
May 14, 2026	43.94	44.28	43.94	44.17	44.17	0.58%	7,296
May 13, 2026	43.99	44.15	43.70	43.92	43.92	0.06%	5,237
May 12, 2026	43.94	44.03	43.50	43.89	43.89	-0.86%	12,482
May 11, 2026	44.06	44.27	43.98	44.27	44.27	1.07%	10,239
May 8, 2026	43.44	43.87	43.30	43.80	43.80	1.51%	8,701
May 7, 2026	43.85	44.20	43.08	43.15	43.15	-1.56%	13,288
May 6, 2026	43.63	44.27	43.35	43.83	43.83	1.11%	14,085
May 5, 2026	43.10	43.45	43.06	43.35	43.35	1.74%	17,351
May 4, 2026	42.99	42.99	42.05	42.61	42.61	-0.51%	24,451
May 1, 2026	42.81	42.87	42.70	42.83	42.83	0.65%	14,184
Apr 30, 2026	42.06	42.57	42.03	42.55	42.55	1.62%	9,535
Apr 29, 2026	41.68	41.92	41.68	41.87	41.87	0.44%	8,831
Apr 28, 2026	41.56	41.69	41.34	41.69	41.69	-0.40%	9,641
Apr 27, 2026	41.79	41.86	41.59	41.86	41.86	0.50%	10,170
Apr 24, 2026	41.84	41.84	41.55	41.65	41.65	0.90%	6,362
Apr 23, 2026	41.10	41.46	41.10	41.27	41.27	0.27%	5,783
Apr 22, 2026	41.33	42.01	40.98	41.16	41.16	0.73%	6,899
Apr 21, 2026	41.09	41.22	40.86	40.86	40.86	-0.23%	7,169
Apr 20, 2026	40.95	41.03	40.88	40.95	40.95	-0.14%	9,653
Apr 17, 2026	40.76	41.14	40.69	41.01	41.01	1.41%	7,584
Apr 16, 2026	40.44	40.49	40.21	40.44	40.44	0.31%	6,048
Apr 15, 2026	40.26	40.32	40.15	40.32	40.31	0.14%	7,921
Apr 14, 2026	40.32	40.34	40.05	40.26	40.26	0.32%	5,561
Apr 13, 2026	39.59	40.18	39.59	40.13	40.13	1.27%	14,326
Apr 10, 2026	39.76	39.81	39.57	39.63	39.63	-0.13%	11,558
Apr 9, 2026	39.37	39.78	39.37	39.68	39.68	0.90%	31,616
Apr 8, 2026	39.08	39.39	39.08	39.33	39.33	2.71%	17,679
Apr 7, 2026	38.17	38.29	37.98	38.29	38.29	0.32%	3,469
Apr 6, 2026	38.03	38.17	38.00	38.17	38.17	0.45%	6,390
Apr 2, 2026	37.55	38.08	37.42	38.00	38.00	0.39%	4,602
Apr 1, 2026	37.81	38.20	37.81	37.85	37.85	0.58%	11,897
Mar 31, 2026	37.24	37.66	37.03	37.63	37.63	2.96%	8,235
Mar 30, 2026	37.33	37.35	36.28	36.55	36.55	-0.71%	8,634
Mar 27, 2026	37.18	37.56	36.81	36.81	36.81	-1.52%	5,098
Mar 26, 2026	38.00	38.10	37.38	37.38	37.38	-1.92%	3,162
Mar 25, 2026	38.14	38.68	37.96	38.11	38.11	0.80%	2,673