Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
36.90
+0.15 (0.39%)
At close: Apr 13, 2026, 4:00 PM EDT
36.90
0.00 (0.00%)
After-hours: Apr 13, 2026, 6:30 PM EDT
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 37.46 | 37.46 | 36.90 | 36.90 | 36.90 | 0.39% | 304 |
| 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 | 0.11% | 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% | 62 |
| Mar 25, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.08% | 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 | -0.01% | 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 | 0.44% | 130 |
| Mar 16, 2026 | 35.05 | 35.05 | 34.71 | 34.71 | 34.71 | 0.97% | 877 |
| Mar 13, 2026 | 34.61 | 34.61 | 34.38 | 34.38 | 34.38 | -0.74% | 249 |
| Mar 12, 2026 | 34.97 | 34.97 | 34.64 | 34.64 | 34.64 | -1.50% | 114 |
| Mar 11, 2026 | 35.36 | 35.36 | 35.05 | 35.16 | 35.16 | -0.02% | 775 |
| Mar 10, 2026 | 35.30 | 35.60 | 35.17 | 35.17 | 35.17 | 0.12% | 1,269 |
| Mar 9, 2026 | 34.30 | 35.13 | 34.30 | 35.13 | 35.13 | 1.20% | 374 |
| Mar 6, 2026 | 34.81 | 34.85 | 34.68 | 34.72 | 34.72 | -2.02% | 1,509 |
| Mar 5, 2026 | 35.59 | 35.59 | 35.43 | 35.43 | 35.43 | -2.29% | 205 |
| Mar 4, 2026 | 36.28 | 36.29 | 36.26 | 36.26 | 36.26 | 0.55% | 554 |
| Mar 3, 2026 | 35.51 | 36.06 | 35.49 | 36.06 | 36.06 | -2.40% | 667 |
| Mar 2, 2026 | 36.52 | 36.95 | 36.52 | 36.95 | 36.95 | 0.77% | 387 |
| Feb 27, 2026 | 36.74 | 36.74 | 36.53 | 36.67 | 36.67 | -0.81% | 853 |
| Feb 26, 2026 | 36.73 | 36.97 | 36.72 | 36.97 | 36.97 | -0.39% | 1,184 |
| Feb 25, 2026 | 37.36 | 37.36 | 37.02 | 37.11 | 37.11 | -0.36% | 254 |
| Feb 24, 2026 | 37.20 | 37.26 | 37.20 | 37.25 | 37.25 | 1.07% | 3,068 |
| Feb 23, 2026 | 38.12 | 38.12 | 36.85 | 36.85 | 36.85 | -0.79% | 1,309 |
| Feb 20, 2026 | 37.16 | 37.16 | 37.15 | 37.15 | 37.14 | 0.90% | 487 |
| Feb 19, 2026 | 36.99 | 36.99 | 36.77 | 36.81 | 36.81 | 0.08% | 546 |
| Feb 18, 2026 | 36.86 | 36.86 | 36.78 | 36.78 | 36.78 | -0.10% | 362 |
| Feb 17, 2026 | 36.71 | 36.82 | 36.71 | 36.82 | 36.82 | 0.06% | 1,076 |
| Feb 13, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.67% | 190 |
| Feb 12, 2026 | 36.54 | 36.55 | 36.54 | 36.55 | 36.55 | -1.14% | 339 |
| Feb 11, 2026 | 36.95 | 36.97 | 36.95 | 36.97 | 36.97 | 0.33% | 364 |
| Feb 10, 2026 | 36.80 | 37.09 | 36.77 | 36.85 | 36.85 | -0.14% | 29,611 |
| Feb 9, 2026 | 36.53 | 36.92 | 36.53 | 36.90 | 36.90 | 0.91% | 1,609 |
| Feb 6, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 2.54% | 33 |
| Feb 5, 2026 | 35.68 | 35.69 | 35.66 | 35.66 | 35.66 | -0.93% | 1,689 |
| Feb 4, 2026 | 36.38 | 36.38 | 36.00 | 36.00 | 35.99 | -0.46% | 1,932 |
| Feb 3, 2026 | 36.35 | 36.35 | 35.91 | 36.16 | 36.16 | 1.23% | 2,733 |
| Feb 2, 2026 | 35.49 | 35.83 | 35.49 | 35.72 | 35.72 | 1.11% | 111,827 |
| Jan 30, 2026 | 35.20 | 35.33 | 35.20 | 35.33 | 35.33 | -0.60% | 218 |