Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
32.25
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT - Market open
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.54% | 12 |
| Sep 15, 2025 | 32.52 | 32.52 | 32.43 | 32.43 | 32.43 | 0.64% | 413 |
| Sep 12, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.92% | - |
| Sep 11, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.64% | 178 |
| Sep 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.65% | 60 |
| Sep 9, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.87% | 113 |
| Sep 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.05% | 67 |
| Sep 5, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.38% | 97 |
| Sep 4, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.56% | 121 |
| Sep 3, 2025 | 29.97 | 31.47 | 28.48 | 31.47 | 31.47 | -0.24% | 1,114 |
| Sep 2, 2025 | 31.53 | 31.55 | 31.53 | 31.55 | 31.55 | -1.13% | 153 |
| Aug 29, 2025 | 31.96 | 31.96 | 31.89 | 31.91 | 31.91 | -0.98% | 416 |
| Aug 28, 2025 | 32.20 | 32.25 | 32.20 | 32.23 | 32.23 | 0.10% | 252 |
| Aug 27, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.02% | - |
| Aug 26, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.64% | 57 |
| Aug 25, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.66% | 6 |
| Aug 22, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 2.30% | 57 |
| Aug 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.32% | 98 |
| Aug 20, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.32% | 98 |
| Aug 19, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.15% | 21 |
| Aug 18, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.37% | 60 |
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.47% | 1 |
| Aug 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.59% | 22 |
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.92% | 8 |
| Aug 12, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.82% | 5 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.05% | 35 |
| Aug 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.73% | 1 |
| Aug 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06% | 6 |
| Aug 6, 2025 | 31.03 | 31.21 | 31.03 | 31.21 | 31.21 | 0.42% | 154 |
| Aug 5, 2025 | 31.00 | 31.07 | 31.00 | 31.07 | 31.07 | 0.40% | 179 |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.15% | 26 |
| Aug 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.89% | 21 |
| Jul 31, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.44% | 59 |
| Jul 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% | 7 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.25% | 270 |
| Jul 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.42% | 3 |
| Jul 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.84% | 12 |
| Jul 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.38% | 48 |
| Jul 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.53% | 2 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.86% | 4 |
| Jul 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.56% | 63 |
| Jul 18, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.01% | 382 |
| Jul 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.11% | 15 |
| Jul 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.38% | 15 |
| Jul 15, 2025 | 28.42 | 30.25 | 27.94 | 30.25 | 30.25 | -0.50% | 412 |
| Jul 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.14% | 52 |
| Jul 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.55% | 11 |
| Jul 10, 2025 | 30.33 | 30.71 | 30.33 | 30.53 | 30.53 | 0.75% | 465 |
| Jul 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.54% | 214 |
| Jul 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.08% | 1 |