Skip to main content
Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
29.00
+0.11 (0.38%)
Nov 20, 2024, 9:35 AM EST - Market closed

LOPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202429.4529.4529.4529.4529.451.56%2
Nov 20, 202428.2429.0028.2429.0029.000.38%805
Nov 19, 202428.8928.8928.8928.8928.890.48%203
Nov 18, 202428.7528.7528.7528.7528.750.73%22
Nov 15, 202428.5528.5528.5528.5528.55-0.26%51
Nov 14, 202428.6228.6228.6228.6228.62-0.64%93
Nov 13, 202428.8028.8028.8028.8028.800.18%93
Nov 12, 202428.8028.8028.7128.7528.75-1.24%1,691
Nov 11, 202429.1029.1729.0929.1129.110.45%1,706
Nov 8, 202428.9828.9828.9828.9828.980.39%3
Nov 7, 202428.8728.8728.8728.8728.870.30%119
Nov 6, 202428.7828.7828.7828.7828.782.12%112
Nov 5, 202428.1828.1828.1828.1828.181.48%2
Nov 4, 202427.7727.7727.7727.7727.770.36%10
Nov 1, 202427.6627.6727.6627.6727.67-0.01%736
Oct 31, 202427.6827.6827.6827.6827.68-1.03%3
Oct 30, 202427.9627.9627.9627.9627.960.08%1
Oct 29, 202427.9427.9427.9427.9427.94-0.72%176
Oct 28, 202428.1428.1428.1428.1428.140.82%2
Oct 25, 202427.9227.9227.9227.9227.92-0.46%4
Oct 24, 202428.0528.0528.0528.0528.05-0.28%31
Oct 23, 202428.1228.1228.1228.1228.12-0.34%3
Oct 22, 202428.2228.2228.2228.2228.22-0.79%14
Oct 21, 202428.4428.4428.4428.4428.44-0.93%32
Oct 18, 202428.7128.7128.7128.7128.710.35%3
Oct 17, 202428.6128.6128.6128.6128.61-0.32%93
Oct 16, 202428.7028.7028.7028.7028.701.35%82
Oct 15, 202428.3228.3228.3228.3228.32-0.47%2
Oct 14, 202428.4528.4528.4528.4528.450.70%29
Oct 11, 202428.2628.2628.2628.2628.261.42%55
Oct 10, 202427.8627.8627.8627.8627.86-0.77%3
Oct 9, 202427.9128.0827.8428.0828.080.83%1,801
Oct 8, 202427.8427.8427.8427.8427.840.25%7
Oct 7, 202427.8027.8027.7727.7727.770.03%174
Oct 4, 202427.6927.7727.6927.7727.770.79%340
Oct 3, 202427.5527.5527.5527.5527.55-0.98%2
Oct 2, 202427.8227.8227.8227.8227.82-0.19%26
Oct 1, 202428.2928.2927.8727.8727.87-0.67%281
Sep 30, 202428.0628.0628.0628.0628.06-0.04%1
Sep 27, 202428.0728.0728.0728.0728.070.26%1
Sep 26, 202428.0028.0028.0028.0028.000.92%566
Sep 25, 202427.7527.7527.7527.7527.75-0.49%2
Sep 24, 202427.8827.8827.8827.8827.880.23%4
Sep 23, 202427.8227.8227.8227.8227.820.43%194
Sep 20, 202427.7027.7027.7027.7027.70-0.20%51
Sep 19, 202427.7627.7627.7627.7627.761.86%4
Sep 18, 202427.2127.5027.2127.2527.25-0.15%4,053
Sep 17, 202427.2927.2927.2927.2927.290.24%1
Sep 16, 202427.2227.2227.2227.2227.220.44%12
Sep 13, 202427.1127.1127.1127.1127.111.46%9
Sep 12, 202426.7226.7226.7226.7226.720.86%12
Sep 11, 202426.4926.4926.4926.4926.490.85%13
Sep 10, 202426.2526.3126.2526.2626.260.06%1,866
Sep 9, 202426.2526.2526.2526.2526.250.50%4
Sep 6, 202426.1226.1226.1226.1226.12-1.38%64
Sep 5, 202426.4826.4826.4826.4826.48-0.67%71
Sep 4, 202426.6626.6626.6626.6626.66-2.99%91
Sep 3, 202427.4827.4827.4827.4827.48-91
Aug 30, 202427.4827.4827.4827.4827.480.74%15
Aug 29, 202427.1827.2827.1227.2827.280.41%1,816
Aug 28, 202427.1727.1727.1727.1727.17-0.21%14
Aug 27, 202427.2327.2327.2327.2327.23-0.46%98
Aug 26, 202427.3527.3527.3527.3527.35-0.01%29
Aug 23, 202427.3527.3527.3527.3527.352.11%34
Aug 22, 202426.7926.7926.7926.7926.79-0.38%34
Aug 21, 202426.8926.8926.8926.8926.890.80%9
Aug 20, 202426.6826.6826.6826.6826.68-0.54%6
Aug 19, 202426.8226.8226.8226.8226.820.79%6
Aug 16, 202426.6126.6126.6126.6126.61-0.26%16
Aug 15, 202426.6826.6826.6826.6826.681.41%2
Aug 14, 202426.3126.3126.3126.3126.310.12%209
Aug 13, 202426.2826.2826.2826.2826.281.51%104
Aug 12, 202425.8925.8925.8925.8925.89-0.75%57
Aug 9, 202426.0126.0826.0126.0826.08-0.29%164
Aug 8, 202426.1626.1626.1626.1626.161.42%9
Aug 7, 202425.7925.7925.7925.7925.79-0.40%9
Aug 6, 202425.9025.9025.9025.9025.900.88%1
Aug 5, 202425.6725.6725.6725.6725.67-2.40%242
Aug 2, 202426.3026.3026.3026.3026.30-2.28%153
Aug 1, 202426.9226.9226.9226.9226.92-1.17%40
Jul 31, 202427.2327.2327.2327.2327.230.46%60
Jul 30, 202427.1127.1127.1127.1127.11-0.09%77
Jul 29, 202427.1327.1327.1327.1327.13-0.58%30
Jul 26, 202427.3927.3927.2927.2927.291.42%285
Jul 25, 202426.9126.9126.9126.9126.910.34%44
Jul 24, 202427.1527.1526.8226.8226.82-1.57%495
Jul 23, 202427.2927.2927.2527.2527.250.18%488
Jul 22, 202427.1927.2027.1927.2027.201.08%647
Jul 19, 202427.4327.4326.9126.9126.91-0.86%749
Jul 18, 202427.6027.6027.1427.1427.14-1.07%586
Jul 17, 202427.4327.4327.4327.4327.43-1.01%161
Jul 16, 202427.7127.7127.7127.7127.712.77%1,813
Jul 15, 202426.9327.0326.9326.9726.97-0.06%1,813
Jul 12, 202426.9826.9826.9826.9826.980.80%27
Jul 11, 202426.7526.7726.7526.7726.772.09%1,205
Jul 10, 202426.2226.2226.2226.2226.221.26%12
Jul 9, 202425.8925.8925.8925.8925.89-0.56%8
Jul 8, 202426.0426.0426.0426.0426.040.36%16
Jul 5, 202425.8025.9525.7925.9525.95-0.32%1,917
Jul 3, 202426.0326.0326.0326.0326.030.70%12