Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
25.72
0.00 (0.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.03% | 3 |
| Apr 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.54% | 3 |
| Apr 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.97% | 4 |
| Apr 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.36% | 10 |
| Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.97% | 113 |
| Apr 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.67% | 21 |
| Apr 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.39% | 2 |
| Apr 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.49% | 2 |
| Apr 14, 2025 | 25.79 | 25.79 | 25.70 | 25.70 | 25.70 | 0.96% | 103 |
| Apr 11, 2025 | 24.95 | 25.46 | 24.94 | 25.46 | 25.46 | 2.04% | 2,927 |
| Apr 10, 2025 | 24.90 | 25.34 | 24.57 | 24.95 | 24.95 | -1.82% | 813 |
| Apr 9, 2025 | 23.87 | 25.41 | 23.87 | 25.41 | 25.41 | 7.63% | 280 |
| Apr 8, 2025 | 24.43 | 24.43 | 23.61 | 23.61 | 23.61 | -1.37% | 257 |
| Apr 7, 2025 | 23.53 | 24.62 | 22.04 | 23.94 | 23.94 | -1.38% | 8,194 |
| Apr 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -5.21% | 43 |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.89% | 226 |
| Apr 2, 2025 | 26.73 | 26.92 | 26.73 | 26.92 | 26.92 | 1.15% | 1,049 |
| Apr 1, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.49% | 2 |
| Mar 31, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.10% | 2 |
| Mar 28, 2025 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | -1.83% | 176 |
| Mar 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.19% | 10 |
| Mar 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.02% | 2 |
| Mar 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.01% | 1 |
| Mar 24, 2025 | 27.27 | 27.33 | 27.27 | 27.33 | 27.33 | 1.95% | 185 |
| Mar 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.52% | 6 |
| Mar 20, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.34% | 6 |
| Mar 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.44% | 2 |
| Mar 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.84% | 5 |
| Mar 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 167 |
| Mar 14, 2025 | 26.78 | 26.90 | 26.78 | 26.90 | 26.90 | 2.11% | 406 |
| Mar 13, 2025 | 26.53 | 26.53 | 26.34 | 26.34 | 26.34 | -0.46% | 2,191 |
| Mar 12, 2025 | 26.15 | 26.46 | 26.11 | 26.46 | 26.46 | 0.11% | 6,844 |
| Mar 11, 2025 | 26.80 | 26.82 | 24.54 | 26.43 | 26.43 | -1.38% | 55,911 |
| Mar 10, 2025 | 27.02 | 27.02 | 26.80 | 26.80 | 26.80 | -1.71% | 400 |
| Mar 7, 2025 | 27.00 | 27.27 | 26.84 | 27.27 | 27.27 | 0.87% | 2,757 |
| Mar 6, 2025 | 27.09 | 27.09 | 27.03 | 27.03 | 27.03 | -1.14% | 150 |
| Mar 5, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.19% | 2 |
| Mar 4, 2025 | 27.13 | 27.19 | 27.00 | 27.03 | 27.03 | -1.49% | 387 |
| Mar 3, 2025 | 28.31 | 28.31 | 27.44 | 27.44 | 27.44 | -2.24% | 460 |
| Feb 28, 2025 | 27.79 | 28.07 | 27.79 | 28.07 | 28.07 | 1.11% | 161 |
| 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 |