Skip to main content
Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
28.66
+0.27 (0.97%)
At close: May 16, 2025, 4:00 PM
28.66
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT

LOPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202528.6628.6628.6628.6628.660.96%4
May 15, 202528.3928.3928.3928.3928.390.59%4
May 14, 202528.3628.3628.2328.2328.23-0.48%179
May 13, 202528.3628.3628.3628.3628.360.80%1
May 12, 202528.1428.1428.1428.1428.142.07%1
May 9, 202527.5727.5727.5727.5727.570.67%20
May 8, 202527.3527.3827.3527.3827.380.84%217
May 7, 202527.1627.1627.1627.1627.160.02%1
May 6, 202527.1527.1527.1527.1527.15-0.43%198
May 5, 202527.2727.2727.2727.2727.27-0.44%5
May 2, 202527.3927.3927.3927.3927.391.81%10
May 1, 202526.9026.9026.9026.9026.900.58%25
Apr 30, 202526.7526.7526.7526.7526.750.10%59
Apr 29, 202526.7226.7226.7226.7226.720.86%59
Apr 28, 202526.4926.4926.4926.4926.490.41%-
Apr 25, 202526.3826.3826.3826.3826.380.03%3
Apr 24, 202526.3826.3826.3826.3826.382.54%3
Apr 23, 202525.7225.7225.7225.7225.720.97%4
Apr 22, 202525.4825.4825.4825.4825.482.36%10
Apr 21, 202524.8924.8924.8924.8924.89-1.97%113
Apr 17, 202525.3925.3925.3925.3925.390.67%21
Apr 16, 202525.2225.2225.2225.2225.22-1.39%2
Apr 15, 202525.5725.5725.5725.5725.57-0.49%2
Apr 14, 202525.7925.7925.7025.7025.700.96%103
Apr 11, 202524.9525.4624.9425.4625.462.04%2,927
Apr 10, 202524.9025.3424.5724.9524.95-1.82%813
Apr 9, 202523.8725.4123.8725.4125.417.63%280
Apr 8, 202524.4324.4323.6123.6123.61-1.37%257
Apr 7, 202523.5324.6222.0423.9423.94-1.38%8,194
Apr 4, 202524.2724.2724.2724.2724.27-5.21%43
Apr 3, 202525.6025.6025.6025.6025.60-4.89%226
Apr 2, 202526.7326.9226.7326.9226.921.15%1,049
Apr 1, 202526.6226.6226.6226.6226.620.49%2
Mar 31, 202526.4826.4826.4826.4826.48-0.10%2
Mar 28, 202526.5526.5526.5126.5126.51-1.83%176
Mar 27, 202527.0127.0127.0127.0127.01-0.19%10
Mar 26, 202527.0627.0627.0627.0627.06-1.02%2
Mar 25, 202527.3427.3427.3427.3427.340.01%1
Mar 24, 202527.2727.3327.2727.3327.331.95%185
Mar 21, 202526.8126.8126.8126.8126.81-1.52%6
Mar 20, 202527.2327.2327.2327.2327.230.34%6
Mar 19, 202527.1327.1327.1327.1327.130.44%2
Mar 18, 202527.0227.0227.0227.0227.02-0.84%5
Mar 17, 202527.2527.2527.2527.2527.251.30%167
Mar 14, 202526.7826.9026.7826.9026.902.11%406
Mar 13, 202526.5326.5326.3426.3426.34-0.46%2,191
Mar 12, 202526.1526.4626.1126.4626.460.11%6,844
Mar 11, 202526.8026.8224.5426.4326.43-1.38%55,911
Mar 10, 202527.0227.0226.8026.8026.80-1.71%400
Mar 7, 202527.0027.2726.8427.2727.270.87%2,757