Skip to main content

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

26.34 -0.12 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.53 26.53 26.34 26.34 2,191 -0.12(-0.46%)
Mar 12, 2025 26.15 26.46 26.11 26.46 6,844 +0.03(+0.11%)
Mar 11, 2025 26.80 26.82 24.54 26.43 55,911 -0.37(-1.38%)
Mar 10, 2025 27.02 27.02 26.80 26.80 400 -0.47(-1.71%)
Mar 07, 2025 27.00 27.27 26.84 27.27 2,757 +0.24(+0.88%)
Mar 06, 2025 27.09 27.09 27.03 27.03 150 -0.31(-1.14%)
Mar 05, 2025 27.35 27.35 27.35 27.35 2 +0.32(+1.18%)
Mar 04, 2025 27.13 27.19 27.00 27.03 387 -0.41(-1.49%)
Mar 03, 2025 28.31 28.31 27.43 27.43 460 -0.63(-2.25%)
Feb 28, 2025 27.79 28.07 27.79 28.07 161 +0.31(+1.11%)
Feb 27, 2025 27.76 27.76 27.76 27.76 59 -0.24(-0.87%)
Feb 26, 2025 28.27 28.29 28.00 28.00 6,126 -0.03(-0.11%)
Feb 25, 2025 27.79 28.03 27.79 28.03 132 +0.21(+0.76%)
Feb 24, 2025 28.34 28.34 27.82 27.82 384 -0.19(-0.68%)
Feb 21, 2025 28.01 28.01 28.01 28.01 141 -0.68(-2.37%)
Feb 20, 2025 28.69 28.69 28.69 28.69 21 -0.07(-0.24%)
Feb 19, 2025 28.69 28.76 28.69 28.76 1,106 +0.09(+0.30%)
Feb 18, 2025 28.67 28.67 28.67 28.67 78 +0.27(+0.95%)
Feb 14, 2025 28.51 28.51 28.40 28.40 305 +0.03(+0.12%)
Feb 13, 2025 28.24 28.37 28.24 28.37 303 +0.16(+0.57%)
Feb 12, 2025 28.21 28.21 28.21 28.21 66 -0.21(-0.74%)
Feb 11, 2025 28.42 28.42 28.42 28.42 0 +0.06(+0.21%)
Feb 10, 2025 28.36 28.36 28.36 28.36 111 +0.05(+0.18%)
Feb 07, 2025 28.31 28.31 28.31 28.31 136 -0.12(-0.43%)
Feb 06, 2025 28.43 28.43 28.43 28.43 72 +0.21(+0.75%)
Feb 05, 2025 28.22 28.22 28.22 28.22 145 +0.22(+0.78%)
Feb 04, 2025 28.00 28.00 28.00 28.00 0 +0.28(+1.01%)
Feb 03, 2025 27.72 27.72 27.72 27.72 151 -0.38(-1.37%)
Jan 31, 2025 28.15 28.15 28.09 28.10 242 -0.17(-0.59%)
Jan 30, 2025 28.27 28.27 28.27 28.27 124 +0.49(+1.76%)
Jan 29, 2025 27.78 27.78 27.78 27.78 197 -0.02(-0.07%)
Jan 28, 2025 27.80 27.80 27.80 27.80 108 -0.05(-0.18%)
Jan 27, 2025 27.85 27.85 27.85 27.85 153 -0.85(-2.96%)
Jan 24, 2025 28.70 28.70 28.70 28.70 141 -0.11(-0.37%)
Jan 23, 2025 28.81 28.81 28.81 28.81 2 +0.21(+0.73%)
Jan 22, 2025 28.77 28.77 28.60 28.60 334 -0.15(-0.52%)
Jan 21, 2025 27.09 28.75 27.05 28.75 6,806 +0.39(+1.38%)
Jan 17, 2025 28.36 28.36 28.36 28.36 120 +0.11(+0.38%)
Jan 16, 2025 28.05 28.25 28.05 28.25 122 +0.39(+1.39%)
Jan 15, 2025 27.80 27.86 27.78 27.86 1,210 +0.28(+1.00%)
Jan 14, 2025 27.40 27.59 27.37 27.59 11,812 +0.43(+1.58%)
Jan 13, 2025 27.02 27.16 27.02 27.16 328 +0.21(+0.78%)
Jan 10, 2025 27.23 27.23 26.95 26.95 405 -0.40(-1.46%)
Jan 08, 2025 27.30 27.36 27.30 27.35 16,239 -0.10(-0.36%)
Jan 07, 2025 27.45 27.45 27.45 27.45 95 -0.14(-0.52%)
Jan 06, 2025 27.63 27.63 27.59 27.59 448 +0.12(+0.45%)
Jan 03, 2025 27.19 27.47 27.19 27.47 4,669 +0.46(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.