Gabelli Love Our Planet & People ETF (NY: LOPP )

26.51 -0.34 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.13 25.13 24.91 24.91 3,170 -0.08(-0.33%)
Aug 30, 2023 25.00 25.00 25.00 25.00 3 +0.06(+0.25%)
Aug 29, 2023 24.93 24.93 24.93 24.93 53 +0.28(+1.13%)
Aug 28, 2023 24.65 24.65 24.65 24.65 0 +0.18(+0.74%)
Aug 25, 2023 24.47 24.47 24.47 24.47 0 +0.16(+0.65%)
Aug 24, 2023 24.49 24.49 24.31 24.31 128 -0.16(-0.67%)
Aug 23, 2023 24.48 24.48 24.48 24.48 20 +0.24(+0.97%)
Aug 22, 2023 24.24 24.24 24.24 24.24 38 -0.01(-0.04%)
Aug 21, 2023 24.25 24.25 24.25 24.25 108 +0.03(+0.10%)
Aug 18, 2023 24.23 24.23 24.23 24.23 0 +0.00(+0.01%)
Aug 17, 2023 26.09 26.09 24.22 24.22 363 -0.11(-0.45%)
Aug 16, 2023 24.46 24.47 24.33 24.33 2,903 -0.16(-0.66%)
Aug 15, 2023 24.49 24.49 24.49 24.49 4 -0.29(-1.18%)
Aug 14, 2023 24.63 24.79 24.60 24.79 2,030 +0.01(+0.04%)
Aug 11, 2023 24.85 24.85 24.78 24.78 242 -0.00(-0.01%)
Aug 10, 2023 24.66 24.91 24.66 24.78 289 -0.13(-0.51%)
Aug 09, 2023 24.91 24.91 24.91 24.91 91 -0.08(-0.33%)
Aug 08, 2023 24.95 24.99 24.95 24.99 111 -0.15(-0.61%)
Aug 07, 2023 25.03 25.16 25.00 25.14 3,578 +0.15(+0.61%)
Aug 04, 2023 24.99 24.99 24.99 24.99 102 -0.16(-0.65%)
Aug 03, 2023 25.50 25.50 25.15 25.15 567 -0.55(-2.16%)
Aug 02, 2023 25.83 25.83 25.71 25.71 332 -0.23(-0.91%)
Aug 01, 2023 25.94 25.94 25.94 25.94 24 -0.03(-0.11%)
Jul 31, 2023 25.91 25.97 25.91 25.97 113 +0.10(+0.40%)
Jul 28, 2023 25.96 25.97 25.87 25.87 3,785 +0.05(+0.18%)
Jul 27, 2023 26.13 26.13 25.82 25.82 774 -0.44(-1.68%)
Jul 26, 2023 26.26 26.26 26.26 26.26 664 -0.09(-0.33%)
Jul 25, 2023 26.27 26.35 26.27 26.35 1,893 +0.05(+0.19%)
Jul 24, 2023 26.30 26.30 26.30 26.30 76 -0.02(-0.09%)
Jul 21, 2023 26.32 26.32 26.32 26.32 109 -0.06(-0.21%)
Jul 20, 2023 26.26 26.38 26.20 26.38 930 +0.09(+0.32%)
Jul 19, 2023 26.34 26.34 26.29 26.29 332 +0.04(+0.14%)
Jul 18, 2023 26.26 26.26 26.26 26.26 44 +0.17(+0.66%)
Jul 17, 2023 27.26 27.26 25.98 26.08 4,124 +0.11(+0.42%)
Jul 14, 2023 25.97 25.97 25.97 25.97 102 -0.14(-0.54%)
Jul 13, 2023 26.11 26.11 26.11 26.11 0 +0.11(+0.42%)
Jul 12, 2023 26.00 26.00 26.00 26.00 23 +0.25(+0.96%)
Jul 11, 2023 25.76 25.76 25.76 25.76 10 +0.14(+0.53%)
Jul 10, 2023 25.62 25.62 25.62 25.62 49 +0.23(+0.89%)
Jul 07, 2023 25.39 25.39 25.39 25.39 102 +0.11(+0.43%)
Jul 06, 2023 25.44 25.44 25.29 25.29 104 -0.29(-1.12%)
Jul 05, 2023 25.82 25.82 25.57 25.57 1,238 -0.27(-1.04%)
Jul 03, 2023 25.84 25.84 25.84 25.84 189 +0.02(+0.08%)
Jun 30, 2023 25.65 25.82 25.64 25.82 2,002 +0.31(+1.20%)
Jun 29, 2023 25.26 25.51 25.26 25.51 1,047 +0.26(+1.04%)
Jun 28, 2023 25.23 25.25 25.19 25.25 2,019 -0.08(-0.33%)
Jun 27, 2023 25.33 25.33 25.33 25.33 2 +0.32(+1.27%)
Jun 26, 2023 25.12 25.12 25.02 25.02 264 +0.10(+0.40%)
Jun 23, 2023 25.03 25.03 24.91 24.91 102 -0.29(-1.16%)
Jun 22, 2023 25.21 25.21 25.21 25.21 20 -0.17(-0.67%)
Jun 21, 2023 25.38 25.38 25.38 25.38 42 +0.04(+0.16%)
Jun 20, 2023 25.44 25.44 25.33 25.33 465 -0.12(-0.49%)
Jun 16, 2023 25.50 25.50 25.46 25.46 185 +0.03(+0.14%)
Jun 15, 2023 25.42 25.42 25.42 25.42 25 +0.27(+1.08%)
Jun 14, 2023 25.15 25.15 25.15 25.15 79 -0.12(-0.46%)
Jun 13, 2023 25.27 25.27 25.27 25.27 11 +0.29(+1.16%)
Jun 12, 2023 24.89 24.98 24.70 24.98 4,396 +0.10(+0.42%)
Jun 09, 2023 24.88 24.88 24.88 24.88 102 -0.09(-0.37%)
Jun 08, 2023 24.97 24.97 24.97 24.97 2 +0.03(+0.14%)
Jun 07, 2023 24.93 24.93 24.93 24.93 12 +0.26(+1.05%)
Jun 06, 2023 24.67 24.67 24.67 24.67 35 +0.27(+1.09%)
Jun 05, 2023 24.41 24.41 24.41 24.41 23 -0.17(-0.70%)
Jun 02, 2023 24.58 24.58 24.58 24.58 102 +0.66(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.