Gabelli Love Our Planet & People ETF (LOPP)

NYSEARCA: LOPP · Real-Time Price · USD

38.55

+0.23 (0.60%)

At close: Jul 10, 2026, 4:00 PM EDT

38.55

0.00 (0.00%)

After-hours: Jul 10, 2026, 6:30 PM EDT

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	37.78	38.53	36.20	38.32	-	-	304
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
Jun 9, 2026	37.68	37.68	37.68	37.68	37.68	0.61%	30
Jun 8, 2026	37.45	37.45	37.45	37.45	37.45	-0.02%	12
Jun 5, 2026	38.11	38.11	37.46	37.46	37.46	-2.36%	208
Jun 4, 2026	38.36	38.36	38.36	38.36	38.36	0.25%	7
Jun 3, 2026	38.27	38.27	38.27	38.27	38.27	-0.10%	176
Jun 2, 2026	38.20	38.31	38.20	38.31	38.31	2.54%	1,535
Jun 1, 2026	37.36	37.36	37.36	37.36	37.36	-1.07%	57
May 29, 2026	37.76	37.76	37.76	37.76	37.76	0.03%	18
May 28, 2026	37.75	37.75	37.75	37.75	37.75	-0.05%	24
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