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

Last Price38.90

Change+0.56 (1.46%)

NYSE· Last Trade: Jun 21st, 8:37 AM EDT

Historical Prices For Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF (LOPP)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	38.80	38.90	38.78	38.90	355	38.90
6/17/2026	38.33	38.33	38.33	38.33	27	38.33
6/16/2026	38.58	38.58	38.58	38.58	22	38.58
6/15/2026	38.47	38.47	38.47	38.47	109	38.47
6/12/2026	38.05	38.05	38.05	38.05	100	38.05
6/10/2026	36.74	36.74	36.74	36.74	2	36.74
6/09/2026	37.68	37.68	37.68	37.68	30	37.68
6/08/2026	37.45	37.45	37.45	37.45	12	37.45
6/05/2026	38.11	38.11	37.46	37.46	209	37.46
6/04/2026	38.36	38.36	38.36	38.36	7	38.36
6/03/2026	38.27	38.27	38.27	38.27	176	38.27
6/02/2026	38.20	38.31	38.20	38.31	1,535	38.31
6/01/2026	37.36	37.36	37.36	37.36	57	37.36
5/29/2026	0.00	37.76	37.76	37.76	18	37.76
5/28/2026	37.75	37.75	37.75	37.75	25	37.75
5/27/2026	37.84	37.84	37.77	37.77	133	37.77
5/26/2026	37.77	37.77	37.77	37.77	4	37.77
5/22/2026	37.09	37.09	37.01	37.01	498	37.01
5/21/2026	36.59	36.59	36.56	36.59	2,234	36.59
5/20/2026	36.63	36.63	36.63	36.63	172	36.63
5/19/2026	36.18	36.18	36.18	36.18	86	36.18
5/18/2026	36.79	36.79	36.77	36.77	364	36.77
5/15/2026	37.02	37.02	37.02	37.02	113	37.02
5/14/2026	37.88	37.88	37.88	37.88	63	37.88
5/13/2026	37.76	37.76	37.76	37.76	6	37.76
5/12/2026	37.61	37.76	37.35	37.76	1,421	37.76
5/11/2026	37.88	38.16	37.88	37.93	315	37.93
5/08/2026	37.72	37.86	37.67	37.67	892	37.67
5/07/2026	38.36	38.36	37.66	37.66	1,158	37.66
5/06/2026	38.30	38.33	38.16	38.33	1,284	38.33
5/05/2026	37.58	37.58	37.47	37.47	100	37.47
5/04/2026	37.01	37.01	37.01	37.01	71	37.01
5/01/2026	37.27	37.27	37.27	37.27	0	37.27
4/30/2026	37.41	37.41	36.97	37.41	541	37.41
4/29/2026	36.60	36.60	36.57	36.57	111	36.57
4/28/2026	37.08	37.08	37.08	37.08	2	37.08
4/27/2026	37.66	37.66	37.66	37.66	135	37.66
4/24/2026	39.53	39.53	37.59	37.59	686	37.59
4/23/2026	37.63	37.66	37.55	37.55	1,322	37.55
4/22/2026	36.84	36.89	36.83	36.89	1,400	36.89
4/21/2026	36.83	36.83	36.42	36.42	209	36.42
4/20/2026	36.81	36.82	36.65	36.65	1,356	36.65
4/17/2026	36.68	36.72	36.68	36.72	205	36.72
4/16/2026	36.28	36.28	36.28	36.28	14	36.28
4/15/2026	36.34	36.42	36.34	36.42	321	36.42
4/14/2026	37.02	37.02	36.97	36.97	396	36.97
4/13/2026	37.46	37.46	36.90	36.90	304	36.90
4/10/2026	36.81	36.81	36.75	36.75	1,466	36.75
4/09/2026	36.75	36.75	36.75	36.75	3	36.75
4/08/2026	36.38	36.38	36.38	36.38	70	36.38
4/07/2026	35.10	35.10	35.10	35.10	108	35.10
4/06/2026	35.71	35.71	35.06	35.06	226	35.06
4/02/2026	35.14	35.14	35.14	35.14	157	35.14
4/01/2026	35.22	35.22	35.22	35.22	5	35.22
3/31/2026	34.52	34.67	34.52	34.67	126	34.67
3/30/2026	33.63	33.63	33.63	33.63	22	33.63
3/27/2026	34.34	34.34	33.99	33.99	187	33.99
3/26/2026	34.30	34.30	34.30	34.30	63	34.30
3/25/2026	35.09	35.09	35.09	35.09	85	35.09
3/24/2026	34.71	34.71	34.71	34.71	11	34.71
3/23/2026	34.36	34.36	34.36	34.36	17	34.36