Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
32.19
0.00 (0.01%)
Aug 27, 2025, 4:00 PM - Market closed

LOPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202532.1932.1932.1932.1932.190.02%-
Aug 26, 202532.1932.1932.1932.1932.190.64%57
Aug 25, 202531.9831.9831.9831.9831.98-0.66%6
Aug 22, 202532.1932.1932.1932.1932.192.30%57
Aug 21, 202531.4731.4731.4731.4731.47-0.32%98
Aug 20, 202531.5731.5731.5731.5731.57-0.32%98
Aug 19, 202531.6731.6731.6731.6731.67-0.15%21
Aug 18, 202531.7231.7231.7231.7231.720.37%60
Aug 15, 202531.6031.6031.6031.6031.60-0.47%1
Aug 14, 202531.7531.7531.7531.7531.75-1.59%22
Aug 13, 202532.2632.2632.2632.2632.260.92%8
Aug 12, 202531.9731.9731.9731.9731.971.82%5
Aug 11, 202531.4031.4031.4031.4031.40-0.05%35
Aug 8, 202531.4231.4231.4231.4231.420.73%1
Aug 7, 202531.1931.1931.1931.1931.19-0.06%6
Aug 6, 202531.0331.2131.0331.2131.210.42%154
Aug 5, 202531.0031.0731.0031.0731.070.40%179
Aug 4, 202530.9530.9530.9530.9530.951.15%26
Aug 1, 202530.6030.6030.6030.6030.60-1.89%21
Jul 31, 202531.1931.1931.1931.1931.190.44%59
Jul 30, 202531.0531.0531.0531.0531.05-0.48%7
Jul 29, 202531.2031.2031.2031.2031.20-0.25%270
Jul 28, 202531.2831.2831.2831.2831.28-0.42%3
Jul 25, 202531.4131.4131.4131.4131.410.84%12
Jul 24, 202531.1531.1531.1531.1531.15-0.38%48
Jul 23, 202531.2631.2631.2631.2631.261.53%2
Jul 22, 202530.7930.7930.7930.7930.790.86%4
Jul 21, 202530.5330.5330.5330.5330.53-0.56%63
Jul 18, 202530.6930.7030.6930.7030.700.01%382
Jul 17, 202530.7030.7030.7030.7030.701.11%15
Jul 16, 202530.3630.3630.3630.3630.360.38%15
Jul 15, 202528.4230.2527.9430.2530.25-0.50%412
Jul 14, 202530.4030.4030.4030.4030.400.14%52
Jul 11, 202530.3630.3630.3630.3630.36-0.55%11
Jul 10, 202530.3330.7130.3330.5330.530.75%465
Jul 9, 202530.3030.3030.3030.3030.300.54%214
Jul 8, 202530.1430.1430.1430.1430.140.08%1
Jul 7, 202530.1330.1330.1130.1130.11-0.73%101
Jul 3, 202530.3330.3330.3330.3330.331.15%13
Jul 2, 202529.9729.9929.9729.9929.990.39%281
Jul 1, 202529.8729.8729.8729.8729.870.54%35
Jun 30, 202529.5229.7129.5229.7129.71-0.16%215
Jun 27, 202529.7629.7629.7629.7629.760.33%12
Jun 26, 202529.6029.6629.5229.6629.661.37%1,908
Jun 25, 202529.2629.2629.2629.2629.26-0.57%4
Jun 24, 202529.4329.4329.4329.4329.431.16%1
Jun 23, 202529.0929.0929.0929.0929.091.30%5
Jun 20, 202528.7228.7228.7228.7228.72-0.49%21
Jun 18, 202528.8628.8628.8628.8628.860.03%5
Jun 17, 202528.8528.8528.8528.8528.85-0.88%5