Gabelli Love Our Planet & People ETF (LOPP)

NYSEARCA: LOPP · Real-Time Price · USD

37.41

-0.29 (-0.76%)

At close: Aug 20, 2026, 4:00 PM EDT

37.41

0.00 (0.00%)

After-hours: Aug 20, 2026, 8:00 PM EDT

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	37.41	37.41	37.41	37.41	-	-0.76%	15
Aug 19, 2026	37.65	37.70	37.65	37.70	37.70	0.14%	381
Aug 18, 2026	37.65	37.65	37.65	37.65	37.65	-2.14%	111
Aug 17, 2026	38.47	38.47	38.47	38.47	38.47	-0.14%	57
Aug 14, 2026	38.53	38.53	38.53	38.53	38.53	0.38%	76
Aug 13, 2026	38.38	38.38	38.38	38.38	38.38	-0.51%	20
Aug 12, 2026	38.58	38.58	38.58	38.58	38.58	-0.17%	40
Aug 11, 2026	38.64	38.64	38.64	38.64	38.64	0.80%	37
Aug 10, 2026	38.34	38.34	38.34	38.34	38.34	-1.13%	32
Aug 7, 2026	38.78	38.78	38.78	38.78	38.78	1.07%	29
Aug 6, 2026	38.37	38.37	38.37	38.37	38.37	-0.84%	264
Aug 5, 2026	38.77	38.77	38.69	38.69	38.69	-0.10%	479
Aug 4, 2026	38.73	38.73	38.73	38.73	38.73	2.00%	68
Aug 3, 2026	39.00	39.00	37.93	37.97	37.97	1.53%	434
Jul 31, 2026	37.40	37.40	37.40	37.40	37.40	0.51%	172
Jul 30, 2026	37.21	37.21	37.21	37.21	37.21	1.50%	77
Jul 29, 2026	36.66	36.66	36.66	36.66	36.66	-2.62%	110
Jul 28, 2026	37.64	37.64	37.64	37.64	37.64	-0.73%	16
Jul 27, 2026	37.92	37.92	37.92	37.92	37.92	0.09%	13
Jul 24, 2026	37.89	37.89	37.89	37.89	37.89	0.22%	23
Jul 23, 2026	37.81	37.81	37.81	37.81	37.80	-0.04%	16
Jul 22, 2026	38.05	38.05	37.82	37.82	37.82	-0.21%	168
Jul 21, 2026	37.57	37.90	37.57	37.90	37.90	0.47%	341
Jul 20, 2026	39.32	39.32	37.72	37.72	37.72	-0.70%	203
Jul 17, 2026	38.23	38.23	37.99	37.99	37.99	-0.68%	132
Jul 16, 2026	38.25	38.25	38.25	38.25	38.25	0.09%	116
Jul 15, 2026	38.21	38.21	38.21	38.21	38.21	-0.29%	17
Jul 14, 2026	38.32	38.32	38.32	38.32	38.32	0.98%	20
Jul 13, 2026	37.95	37.95	37.95	37.95	37.95	-1.56%	100
Jul 10, 2026	38.49	38.55	38.47	38.55	38.55	0.60%	910
Jul 9, 2026	38.32	38.32	38.32	38.32	38.32	0.74%	122
Jul 8, 2026	38.04	38.04	38.04	38.04	38.04	-1.01%	46
Jul 7, 2026	38.43	38.43	38.43	38.43	38.43	-1.87%	17
Jul 6, 2026	39.16	39.16	39.16	39.16	39.16	0.67%	197
Jul 2, 2026	38.90	38.90	38.90	38.90	38.90	-0.79%	18
Jul 1, 2026	39.21	39.21	39.21	39.21	39.21	-1.58%	40
Jun 30, 2026	39.81	39.84	39.81	39.84	39.84	1.23%	1,585
Jun 29, 2026	40.00	40.00	38.98	39.35	39.35	0.24%	3,057
Jun 26, 2026	39.26	39.26	39.26	39.26	39.26	-1.01%	119
Jun 25, 2026	39.43	39.66	39.43	39.66	39.66	1.80%	929
Jun 24, 2026	38.96	38.96	38.96	38.96	38.95	0.78%	12
Jun 23, 2026	38.84	38.95	38.65	38.65	38.65	-1.52%	5,224
Jun 22, 2026	39.25	39.25	39.25	39.25	39.25	0.91%	154
Jun 18, 2026	38.80	38.90	38.79	38.90	38.90	1.46%	355
Jun 17, 2026	38.34	38.34	38.34	38.34	38.33	-0.63%	26
Jun 16, 2026	38.58	38.58	38.58	38.58	38.58	0.28%	21
Jun 15, 2026	38.47	38.47	38.47	38.47	38.47	1.09%	108
Jun 12, 2026	38.05	38.05	38.05	38.05	38.05	1.03%	2
Jun 11, 2026	37.66	37.66	37.66	37.66	37.66	2.53%	106
Jun 10, 2026	36.74	36.74	36.74	36.74	36.74	-2.49%	2