Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

38.33
+0.86 (2.31%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202638.3038.3338.1638.331,28438.33
5/05/202637.5837.5837.4737.4710037.47
5/04/202637.0137.0137.0137.017137.01
5/01/202637.2737.2737.2737.27037.27
4/30/202637.4137.4136.9737.4154137.41
4/29/202636.6036.6036.5736.5711136.57
4/28/202637.0837.0837.0837.08237.08
4/27/202637.6637.6637.6637.6613537.66
4/24/202639.5339.5337.5937.5968637.59
4/23/202637.6337.6637.5537.551,32237.55
4/22/202636.8436.8936.8336.891,40036.89
4/21/202636.8336.8336.4236.4220936.42
4/20/202636.8136.8236.6536.651,35636.65
4/17/202636.6836.7236.6836.7220536.72
4/16/202636.2836.2836.2836.281436.28
4/15/202636.3436.4236.3436.4232136.42
4/14/202637.0237.0236.9736.9739636.97
4/13/202637.4637.4636.9036.9030436.90
4/10/202636.8136.8136.7536.751,46636.75
4/09/202636.7536.7536.7536.75336.75
4/08/202636.3836.3836.3836.387036.38
4/07/202635.1035.1035.1035.1010835.10
4/06/202635.7135.7135.0635.0622635.06
4/02/202635.1435.1435.1435.1415735.14
4/01/202635.2235.2235.2235.22535.22
3/31/202634.5234.6734.5234.6712634.67
3/30/202633.6333.6333.6333.632233.63
3/27/202634.3434.3433.9933.9918733.99
3/26/202634.3034.3034.3034.306334.30
3/25/202635.0935.0935.0935.098535.09
3/24/202634.7134.7134.7134.711134.71
3/23/202634.3634.3634.3634.361734.36
3/20/202633.6133.6133.6133.6110033.61
3/19/202634.7634.7633.9634.4163334.41
3/18/202634.4234.4234.4234.422034.42
3/17/202634.8634.8634.8634.8613034.86
3/16/202635.0535.0534.7134.7187734.71
3/13/202634.6134.6134.3834.3824934.38
3/12/202634.9734.9734.6334.6311534.63
3/11/202635.3635.3635.0535.1677535.16
3/10/202635.3035.6035.1735.171,26935.17
3/09/202634.3035.1334.3035.1337435.13
3/06/202634.8134.8534.6834.721,50934.72
3/05/202635.5935.5935.4335.4320535.43
3/04/202636.2836.2936.2636.2655436.26
3/03/202635.5136.0635.4936.0666736.06
3/02/202636.5236.9536.5236.9538836.95
2/27/202636.7436.7436.5336.6785336.67
2/26/202636.7336.9736.7236.971,18536.97
2/25/202637.3637.3637.0237.1125437.11
2/24/202637.2037.2637.2037.253,06937.25
2/23/202638.1238.1236.8536.851,31036.85
2/20/202637.1637.1637.1437.1448737.14
2/19/202636.9936.9936.7736.8154636.81
2/18/202636.8636.8636.7836.7836236.78
2/17/202636.7136.8236.7136.821,07636.82
2/13/202636.7936.7936.7936.7919036.79
2/12/202636.5436.5536.5436.5533936.55
2/11/202636.9536.9736.9536.9736436.97
2/10/202636.8037.0936.7736.8529,61136.85
2/09/202636.5336.9236.5336.901,60936.90