Gabelli Love Our Planet & People ETF (LOPP)
NYSEARCA: LOPP · Real-Time Price · USD
31.60
-0.15 (-0.47%)
Aug 15, 2025, 4:00 PM - Market closed
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.47% | 1 |
| Aug 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.59% | 22 |
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.92% | 8 |
| Aug 12, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.82% | 5 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.05% | 35 |
| Aug 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.73% | 1 |
| Aug 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06% | 6 |
| Aug 6, 2025 | 31.03 | 31.21 | 31.03 | 31.21 | 31.21 | 0.42% | 154 |
| Aug 5, 2025 | 31.00 | 31.07 | 31.00 | 31.07 | 31.07 | 0.40% | 179 |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.15% | 26 |
| Aug 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.89% | 21 |
| Jul 31, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.44% | 59 |
| Jul 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% | 7 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.25% | 270 |
| Jul 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.42% | 3 |
| Jul 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.84% | 12 |
| Jul 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.38% | 48 |
| Jul 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.53% | 2 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.86% | 4 |
| Jul 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.56% | 63 |
| Jul 18, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.01% | 382 |
| Jul 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.11% | 15 |
| Jul 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.38% | 15 |
| Jul 15, 2025 | 28.42 | 30.25 | 27.94 | 30.25 | 30.25 | -0.50% | 412 |
| Jul 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.14% | 52 |
| Jul 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.55% | 11 |
| Jul 10, 2025 | 30.33 | 30.71 | 30.33 | 30.53 | 30.53 | 0.75% | 465 |
| Jul 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.54% | 214 |
| Jul 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.08% | 1 |
| Jul 7, 2025 | 30.13 | 30.13 | 30.11 | 30.11 | 30.11 | -0.73% | 101 |
| Jul 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.15% | 13 |
| Jul 2, 2025 | 29.97 | 29.99 | 29.97 | 29.99 | 29.99 | 0.39% | 281 |
| Jul 1, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.54% | 35 |
| Jun 30, 2025 | 29.52 | 29.71 | 29.52 | 29.71 | 29.71 | -0.16% | 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 |