Gabelli Love Our Planet & People ETF (LOPP)

NYSEARCA: LOPP · Real-Time Price · USD

27.79

+0.03 (0.12%)

At close: Feb 28, 2025, 3:44 PM

28.07

+0.28 (0.99%)

After-hours: Feb 28, 2025, 4:10 PM EST

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	27.76	27.76	27.76	27.76	27.76	-0.87%	59
Feb 26, 2025	28.27	28.29	28.00	28.00	28.00	-0.11%	6,126
Feb 25, 2025	27.79	28.03	27.79	28.03	28.03	0.76%	132
Feb 24, 2025	28.34	28.34	27.82	27.82	27.82	-0.68%	384
Feb 21, 2025	28.01	28.01	28.01	28.01	28.01	-2.37%	141
Feb 20, 2025	28.69	28.69	28.69	28.69	28.69	-0.24%	21
Feb 19, 2025	28.69	28.76	28.69	28.76	28.76	0.30%	1,106
Feb 18, 2025	28.67	28.67	28.67	28.67	28.67	0.95%	78
Feb 14, 2025	28.51	28.51	28.40	28.40	28.40	0.12%	305
Feb 13, 2025	28.24	28.37	28.24	28.37	28.37	0.56%	303
Feb 12, 2025	28.21	28.21	28.21	28.21	28.21	-0.74%	66
Feb 11, 2025	28.42	28.42	28.42	28.42	28.42	0.21%	111
Feb 10, 2025	28.36	28.36	28.36	28.36	28.36	0.18%	111
Feb 7, 2025	28.31	28.31	28.31	28.31	28.31	-0.43%	136
Feb 6, 2025	28.43	28.43	28.43	28.43	28.43	0.75%	72
Feb 5, 2025	28.22	28.22	28.22	28.22	28.22	0.78%	145
Feb 4, 2025	28.00	28.00	28.00	28.00	28.00	1.01%	151
Feb 3, 2025	27.72	27.72	27.72	27.72	27.72	-1.37%	151
Jan 31, 2025	28.15	28.15	28.09	28.10	28.10	-0.59%	242
Jan 30, 2025	28.27	28.27	28.27	28.27	28.27	1.76%	124
Jan 29, 2025	27.78	27.78	27.78	27.78	27.78	-0.07%	197
Jan 28, 2025	27.80	27.80	27.80	27.80	27.80	-0.18%	108
Jan 27, 2025	27.85	27.85	27.85	27.85	27.85	-2.96%	153
Jan 24, 2025	28.70	28.70	28.70	28.70	28.70	-0.37%	141
Jan 23, 2025	28.81	28.81	28.81	28.81	28.81	0.73%	2
Jan 22, 2025	28.78	28.78	28.60	28.60	28.60	-0.52%	334
Jan 21, 2025	27.10	28.75	27.05	28.75	28.75	1.38%	6,806
Jan 17, 2025	28.36	28.36	28.36	28.36	28.36	0.38%	120
Jan 16, 2025	28.05	28.25	28.05	28.25	28.25	1.39%	122
Jan 15, 2025	27.80	27.87	27.78	27.87	27.87	1.00%	1,210
Jan 14, 2025	27.40	27.59	27.37	27.59	27.59	1.58%	11,812
Jan 13, 2025	27.02	27.16	27.02	27.16	27.16	0.78%	328
Jan 10, 2025	27.23	27.23	26.95	26.95	26.95	-1.46%	405
Jan 8, 2025	27.30	27.36	27.30	27.35	27.35	-0.36%	16,239
Jan 7, 2025	27.45	27.45	27.45	27.45	27.45	-0.52%	96
Jan 6, 2025	27.63	27.63	27.59	27.59	27.59	0.45%	448
Jan 3, 2025	27.19	27.47	27.19	27.47	27.47	1.70%	4,669
Jan 2, 2025	27.08	27.08	26.89	27.01	27.01	-0.62%	6,648
Dec 31, 2024	27.18	27.18	27.18	27.18	27.18	-0.17%	87
Dec 30, 2024	27.06	27.23	27.06	27.23	27.23	-0.33%	235
Dec 27, 2024	27.32	27.32	27.32	27.32	27.32	-2.94%	113
Dec 26, 2024	28.14	28.14	28.14	28.14	27.63	0.25%	42,061
Dec 24, 2024	28.07	28.07	28.07	28.07	27.56	0.86%	26
Dec 23, 2024	27.73	27.84	27.70	27.84	27.32	-0.40%	3,114
Dec 20, 2024	27.95	27.95	27.95	27.95	27.44	0.59%	54
Dec 19, 2024	28.00	28.00	27.78	27.78	27.28	-0.87%	1,007
Dec 18, 2024	28.91	28.96	28.03	28.03	27.52	-2.83%	321
Dec 17, 2024	28.84	28.85	28.84	28.85	28.32	-1.30%	170
Dec 16, 2024	29.39	29.39	29.23	29.23	28.69	0.49%	632
Dec 13, 2024	29.08	29.08	29.08	29.08	28.55	-0.77%	87
Dec 12, 2024	29.31	29.31	29.31	29.31	28.77	-0.74%	1
Dec 11, 2024	29.53	29.53	29.53	29.53	28.99	0.09%	2
Dec 10, 2024	29.50	29.50	29.50	29.50	28.96	-0.58%	43
Dec 9, 2024	29.67	29.67	29.67	29.67	29.13	-0.26%	43
Dec 6, 2024	29.75	29.75	29.75	29.75	29.20	-0.26%	8
Dec 5, 2024	29.83	29.83	29.83	29.83	29.28	-0.27%	136
Dec 4, 2024	29.94	29.94	29.91	29.91	29.36	0.08%	102
Dec 3, 2024	29.88	29.88	29.88	29.88	29.34	-0.30%	5
Dec 2, 2024	29.97	29.97	29.97	29.97	29.42	0.01%	8
Nov 29, 2024	29.89	29.97	29.89	29.97	29.42	0.38%	2,600
Nov 27, 2024	29.86	29.86	29.86	29.86	29.31	-0.10%	95
Nov 26, 2024	29.89	29.89	29.89	29.89	29.34	-0.91%	10
Nov 25, 2024	30.06	30.16	30.06	30.16	29.61	1.10%	1,480
Nov 22, 2024	29.83	29.83	29.83	29.83	29.29	1.29%	1
Nov 21, 2024	29.45	29.45	29.45	29.45	28.91	1.56%	2
Nov 20, 2024	28.24	29.00	28.24	29.00	28.47	0.38%	805
Nov 19, 2024	28.89	28.89	28.89	28.89	28.36	0.48%	203
Nov 18, 2024	28.75	28.75	28.75	28.75	28.23	0.73%	22
Nov 15, 2024	28.55	28.55	28.55	28.55	28.02	-0.26%	51
Nov 14, 2024	28.62	28.62	28.62	28.62	28.09	-0.64%	93
Nov 13, 2024	28.80	28.80	28.80	28.80	28.28	0.18%	93
Nov 12, 2024	28.80	28.80	28.71	28.75	28.22	-1.24%	1,691
Nov 11, 2024	29.10	29.17	29.09	29.11	28.58	0.45%	1,706
Nov 8, 2024	28.98	28.98	28.98	28.98	28.45	0.39%	3
Nov 7, 2024	28.87	28.87	28.87	28.87	28.34	0.30%	119
Nov 6, 2024	28.78	28.78	28.78	28.78	28.25	2.12%	112
Nov 5, 2024	28.18	28.18	28.18	28.18	27.67	1.48%	2
Nov 4, 2024	27.77	27.77	27.77	27.77	27.26	0.36%	10
Nov 1, 2024	27.66	27.67	27.66	27.67	27.17	-0.01%	736
Oct 31, 2024	27.68	27.68	27.68	27.68	27.17	-1.03%	3
Oct 30, 2024	27.96	27.96	27.96	27.96	27.45	0.08%	1
Oct 29, 2024	27.94	27.94	27.94	27.94	27.43	-0.72%	176
Oct 28, 2024	28.14	28.14	28.14	28.14	27.63	0.82%	2
Oct 25, 2024	27.92	27.92	27.92	27.92	27.40	-0.46%	4
Oct 24, 2024	28.05	28.05	28.05	28.05	27.53	-0.28%	31
Oct 23, 2024	28.12	28.12	28.12	28.12	27.61	-0.34%	3
Oct 22, 2024	28.22	28.22	28.22	28.22	27.70	-0.79%	14
Oct 21, 2024	28.44	28.44	28.44	28.44	27.92	-0.93%	32
Oct 18, 2024	28.71	28.71	28.71	28.71	28.18	0.35%	3
Oct 17, 2024	28.61	28.61	28.61	28.61	28.09	-0.32%	93
Oct 16, 2024	28.70	28.70	28.70	28.70	28.18	1.35%	82
Oct 15, 2024	28.32	28.32	28.32	28.32	27.80	-0.47%	2
Oct 14, 2024	28.45	28.45	28.45	28.45	27.93	0.70%	29
Oct 11, 2024	28.26	28.26	28.26	28.26	27.74	1.42%	55
Oct 10, 2024	27.86	27.86	27.86	27.86	27.35	-0.77%	3
Oct 9, 2024	27.91	28.08	27.84	28.08	27.56	0.83%	1,801
Oct 8, 2024	27.84	27.84	27.84	27.84	27.33	0.25%	7
Oct 7, 2024	27.80	27.80	27.77	27.77	27.26	0.03%	174
Oct 4, 2024	27.69	27.77	27.69	27.77	27.26	0.79%	340
Oct 3, 2024	27.55	27.55	27.55	27.55	27.04	-0.98%	2