Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
29.71
-0.05 (-0.16%)
At close: Jun 30, 2025, 4:00 PM
29.71
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 29.77 | 29.77 | 29.57 | 29.52 | - | -0.81% | 215 |
| Jun 27, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.33% | 12 |
| Jun 26, 2025 | 29.60 | 29.66 | 29.52 | 29.66 | 29.66 | 1.37% | 1,908 |
| Jun 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.57% | 4 |
| Jun 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.16% | 1 |
| Jun 23, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.30% | 5 |
| Jun 20, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.49% | 21 |
| Jun 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.03% | 5 |
| Jun 17, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.88% | 5 |
| Jun 16, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.25% | 23 |
| Jun 13, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.40% | 5 |
| Jun 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.13% | 1 |
| Jun 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.02% | 86 |
| Jun 10, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.36% | 4 |
| Jun 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.59% | 4 |
| Jun 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.81% | 10 |
| Jun 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.19% | 2 |
| Jun 4, 2025 | 28.81 | 28.82 | 28.75 | 28.75 | 28.75 | -0.51% | 1,231 |
| Jun 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.20% | 111 |
| Jun 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.40% | 22 |
| May 30, 2025 | 28.43 | 28.67 | 28.43 | 28.67 | 28.67 | -0.09% | 162 |
| May 29, 2025 | 28.69 | 28.72 | 28.45 | 28.70 | 28.70 | 0.22% | 2,286 |
| May 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.65% | 9 |
| May 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.86% | 3 |
| May 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.40% | 101 |
| May 22, 2025 | 28.14 | 28.19 | 28.14 | 28.19 | 28.19 | -0.34% | 101 |
| May 21, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.33% | 9 |
| May 20, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.31% | 9 |
| May 19, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.31% | 4 |
| May 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.96% | 4 |
| May 15, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.59% | 4 |
| May 14, 2025 | 28.36 | 28.36 | 28.23 | 28.23 | 28.23 | -0.48% | 179 |
| May 13, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.80% | 1 |
| May 12, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 2.07% | 1 |
| May 9, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.67% | 20 |
| May 8, 2025 | 27.35 | 27.38 | 27.35 | 27.38 | 27.38 | 0.84% | 217 |
| May 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.02% | 1 |
| May 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.43% | 198 |
| May 5, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.44% | 5 |
| May 2, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.81% | 10 |
| May 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.58% | 25 |
| Apr 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.10% | 59 |
| Apr 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.86% | 59 |
| Apr 28, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.41% | - |
| 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 |