Gabelli Love Our Planet & People ETF (LOPP)

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.49	35.83	35.49	35.72	35.72	1.11%	111,827
Jan 30, 2026	35.20	35.33	35.20	35.33	35.33	-0.60%	218
Jan 29, 2026	35.47	35.54	35.47	35.54	35.54	0.14%	1,621
Jan 28, 2026	35.51	35.51	35.49	35.49	35.49	-0.12%	230
Jan 27, 2026	35.54	35.54	35.53	35.53	35.53	0.17%	3,126
Jan 26, 2026	35.42	35.47	35.42	35.47	35.47	0.83%	133
Jan 23, 2026	35.23	35.23	35.18	35.18	35.18	-0.91%	239
Jan 22, 2026	35.55	35.59	35.51	35.51	35.50	0.25%	2,253
Jan 21, 2026	35.49	35.49	35.42	35.42	35.42	1.80%	1,344
Jan 20, 2026	34.79	34.81	34.79	34.79	34.79	-1.54%	1,882
Jan 16, 2026	35.36	35.36	35.30	35.34	35.34	0.19%	2,918
Jan 15, 2026	35.12	35.30	35.12	35.27	35.27	1.31%	5,421
Jan 14, 2026	34.81	34.81	34.81	34.81	34.81	0.36%	3
Jan 13, 2026	34.69	34.69	34.69	34.69	34.69	0.24%	104
Jan 12, 2026	34.57	34.63	34.57	34.61	34.60	0.80%	400
Jan 9, 2026	34.33	34.33	34.33	34.33	34.33	1.04%	133
Jan 8, 2026	33.98	33.98	33.98	33.98	33.98	1.03%	166
Jan 7, 2026	33.63	33.63	33.63	33.63	33.63	-1.49%	122
Jan 6, 2026	34.14	34.14	34.14	34.14	34.14	0.93%	77
Jan 5, 2026	33.49	33.84	33.49	33.82	33.82	1.14%	323
Jan 2, 2026	33.33	33.44	33.33	33.44	33.44	1.17%	456
Dec 31, 2025	33.06	33.06	33.06	33.06	33.05	-0.68%	27
Dec 30, 2025	33.37	33.37	33.28	33.28	33.28	-0.49%	482
Dec 29, 2025	33.47	33.50	33.45	33.45	33.45	-1.07%	907
Dec 26, 2025	33.83	33.85	33.80	33.81	33.53	-0.09%	133,831
Dec 24, 2025	33.84	33.84	33.84	33.84	33.56	0.25%	-
Dec 23, 2025	33.75	33.75	33.75	33.75	33.48	0.16%	89
Dec 22, 2025	33.70	33.70	33.70	33.70	33.43	1.00%	-
Dec 19, 2025	33.39	33.39	33.36	33.36	33.09	0.45%	579
Dec 18, 2025	33.21	33.21	33.21	33.21	32.94	0.73%	48
Dec 17, 2025	33.51	33.52	32.97	32.97	32.71	-1.39%	3,110
Dec 16, 2025	33.57	33.57	33.44	33.44	33.17	-0.47%	130
Dec 15, 2025	33.60	33.60	33.60	33.60	33.32	0.46%	56
Dec 12, 2025	33.46	33.46	33.36	33.44	33.17	-1.48%	1,121
Dec 11, 2025	33.94	33.94	33.94	33.94	33.67	1.04%	299
Dec 10, 2025	33.20	33.59	33.20	33.59	33.32	2.26%	1,830
Dec 9, 2025	32.85	32.85	32.85	32.85	32.58	0.06%	71
Dec 8, 2025	32.91	32.91	32.83	32.83	32.56	-0.65%	404
Dec 5, 2025	33.05	33.05	33.05	33.05	32.78	-0.23%	150
Dec 4, 2025	33.12	33.12	33.12	33.12	32.85	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.71	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.40	0.29%	72
Dec 1, 2025	32.67	32.67	32.57	32.57	32.31	-1.14%	311
Nov 28, 2025	32.95	32.95	32.95	32.95	32.68	0.19%	101
Nov 26, 2025	33.09	33.09	32.89	32.89	32.62	0.60%	272
Nov 25, 2025	32.54	33.63	32.54	32.69	32.42	1.41%	20,866
Nov 24, 2025	32.24	32.24	32.24	32.24	31.97	0.42%	47
Nov 21, 2025	32.10	32.10	32.10	32.10	31.84	1.10%	6
Nov 20, 2025	31.75	31.75	31.75	31.75	31.49	-0.70%	-
Nov 19, 2025	31.98	31.98	31.98	31.98	31.72	0.20%	118

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.