Gabelli Love Our Planet & People ETF (LOPP)

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.84	37.84	37.77	37.77	37.77	-0.02%	133
May 26, 2026	37.77	37.77	37.77	37.77	37.77	2.07%	4
May 22, 2026	37.09	37.09	37.01	37.01	37.01	1.14%	497
May 21, 2026	36.59	36.59	36.56	36.59	36.59	-0.10%	2,234
May 20, 2026	36.63	36.63	36.63	36.63	36.63	1.23%	172
May 19, 2026	36.18	36.18	36.18	36.18	36.18	-1.61%	86
May 18, 2026	36.79	36.79	36.77	36.77	36.77	-0.66%	364
May 15, 2026	37.02	37.02	37.02	37.02	37.02	-2.29%	113
May 14, 2026	37.89	37.89	37.89	37.89	37.89	0.34%	63
May 13, 2026	37.76	37.76	37.76	37.76	37.76	-	6
May 12, 2026	37.61	37.76	37.35	37.76	37.76	-0.44%	1,421
May 11, 2026	37.88	38.16	37.88	37.93	37.93	0.69%	315
May 8, 2026	37.72	37.86	37.67	37.67	37.67	0.01%	892
May 7, 2026	38.36	38.36	37.66	37.66	37.66	-1.74%	1,158
May 6, 2026	38.30	38.33	38.16	38.33	38.33	2.31%	1,284
May 5, 2026	37.58	37.58	37.47	37.47	37.47	1.22%	100
May 4, 2026	37.02	37.02	37.02	37.02	37.01	-0.68%	70
May 1, 2026	37.27	37.27	37.27	37.27	37.27	-0.37%	-
Apr 30, 2026	36.97	37.41	36.97	37.41	37.41	2.28%	541
Apr 29, 2026	36.60	36.60	36.57	36.57	36.57	-1.37%	111
Apr 28, 2026	37.08	37.08	37.08	37.08	37.08	-1.55%	2
Apr 27, 2026	37.67	37.67	37.67	37.67	37.66	0.19%	135
Apr 24, 2026	39.53	39.53	37.59	37.59	37.59	0.12%	685
Apr 23, 2026	37.63	37.66	37.55	37.55	37.55	1.77%	1,322
Apr 22, 2026	36.84	36.89	36.83	36.89	36.89	1.31%	1,400
Apr 21, 2026	36.83	36.83	36.42	36.42	36.42	-0.63%	209
Apr 20, 2026	36.81	36.82	36.65	36.65	36.65	-0.20%	1,355
Apr 17, 2026	36.68	36.72	36.68	36.72	36.72	1.20%	205
Apr 16, 2026	36.28	36.28	36.28	36.28	36.28	-0.38%	14
Apr 15, 2026	36.34	36.42	36.34	36.42	36.42	-1.49%	321
Apr 14, 2026	37.02	37.02	36.98	36.98	36.97	0.20%	396
Apr 13, 2026	37.46	37.46	36.90	36.90	36.90	0.39%	305
Apr 10, 2026	36.82	36.82	36.75	36.75	36.75	0.01%	1,466
Apr 9, 2026	36.75	36.75	36.75	36.75	36.75	1.02%	3
Apr 8, 2026	36.38	36.38	36.38	36.38	36.38	3.65%	69
Apr 7, 2026	35.10	35.10	35.10	35.10	35.10	0.10%	108
Apr 6, 2026	35.71	35.71	35.06	35.06	35.06	-0.22%	226
Apr 2, 2026	35.14	35.14	35.14	35.14	35.14	-0.23%	156
Apr 1, 2026	35.22	35.22	35.22	35.22	35.22	1.57%	5
Mar 31, 2026	34.52	34.68	34.52	34.68	34.67	3.09%	126
Mar 30, 2026	33.64	33.64	33.64	33.64	33.63	-1.03%	22
Mar 27, 2026	34.34	34.34	33.99	33.99	33.99	-0.91%	186
Mar 26, 2026	34.30	34.30	34.30	34.30	34.30	-2.26%	63
Mar 25, 2026	35.09	35.09	35.09	35.09	35.09	1.09%	85
Mar 24, 2026	34.71	34.71	34.71	34.71	34.71	1.04%	11
Mar 23, 2026	34.36	34.36	34.36	34.36	34.36	2.23%	17
Mar 20, 2026	33.61	33.61	33.61	33.61	33.61	-2.34%	28
Mar 19, 2026	34.76	34.76	33.96	34.41	34.41	-	633
Mar 18, 2026	34.42	34.42	34.42	34.42	34.42	-1.28%	20
Mar 17, 2026	34.86	34.86	34.86	34.86	34.86	0.43%	130

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.