Skip to main content

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

29.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.52 29.71 29.52 29.71 215 -0.05(-0.16%)
Jun 27, 2025 29.76 29.76 29.76 29.76 100 +0.10(+0.32%)
Jun 26, 2025 29.59 29.66 29.52 29.66 1,908 +0.40(+1.37%)
Jun 25, 2025 29.26 29.26 29.26 29.26 4 -0.17(-0.57%)
Jun 24, 2025 29.43 29.43 29.43 29.43 1 +0.34(+1.16%)
Jun 23, 2025 29.09 29.09 29.09 29.09 5 +0.37(+1.30%)
Jun 20, 2025 28.72 28.72 28.72 28.72 100 -0.14(-0.49%)
Jun 18, 2025 28.86 28.86 28.86 28.86 0 +0.01(+0.04%)
Jun 17, 2025 28.85 28.85 28.85 28.85 5 -0.26(-0.88%)
Jun 16, 2025 29.11 29.11 29.11 29.11 23 +0.36(+1.25%)
Jun 13, 2025 28.75 28.75 28.75 28.75 100 -0.41(-1.39%)
Jun 12, 2025 29.15 29.15 29.15 29.15 1 +0.04(+0.13%)
Jun 11, 2025 29.12 29.12 29.12 29.12 86 +0.01(+0.03%)
Jun 10, 2025 29.11 29.11 29.11 29.11 0 -0.11(-0.36%)
Jun 09, 2025 29.21 29.21 29.21 29.21 4 +0.17(+0.59%)
Jun 06, 2025 29.04 29.04 29.04 29.04 100 +0.23(+0.81%)
Jun 05, 2025 28.81 28.81 28.81 28.81 2 +0.06(+0.19%)
Jun 04, 2025 28.81 28.82 28.75 28.75 1,231 -0.15(-0.50%)
Jun 03, 2025 28.90 28.90 28.90 28.90 111 +0.34(+1.20%)
Jun 02, 2025 28.56 28.56 28.56 28.56 22 -0.12(-0.40%)
May 30, 2025 28.43 28.67 28.43 28.67 162 -0.03(-0.09%)
May 29, 2025 28.69 28.72 28.45 28.70 2,286 +0.06(+0.22%)
May 28, 2025 28.64 28.64 28.64 28.64 9 -0.19(-0.65%)
May 27, 2025 28.83 28.83 28.83 28.83 3 +0.53(+1.86%)
May 23, 2025 28.30 28.30 28.30 28.30 0 +0.11(+0.40%)
May 22, 2025 28.14 28.19 28.14 28.19 101 -0.10(-0.34%)
May 21, 2025 28.28 28.28 28.28 28.28 0 -0.38(-1.33%)
May 20, 2025 28.66 28.66 28.66 28.66 9 -0.09(-0.31%)
May 19, 2025 28.75 28.75 28.75 28.75 4 +0.09(+0.30%)
May 16, 2025 28.66 28.66 28.66 28.66 0 +0.27(+0.96%)
May 15, 2025 28.39 28.39 28.39 28.39 4 +0.17(+0.59%)
May 14, 2025 28.36 28.36 28.23 28.23 179 -0.14(-0.48%)
May 13, 2025 28.36 28.36 28.36 28.36 0 +0.22(+0.80%)
May 12, 2025 28.14 28.14 28.14 28.14 1 +0.57(+2.07%)
May 09, 2025 27.57 27.57 27.57 27.57 100 +0.18(+0.67%)
May 08, 2025 27.38 27.38 27.35 27.38 217 +0.23(+0.84%)
May 07, 2025 27.16 27.16 27.16 27.16 1 +0.01(+0.02%)
May 06, 2025 27.15 27.15 27.15 27.15 198 -0.12(-0.43%)
May 05, 2025 27.27 27.27 27.27 27.27 5 -0.12(-0.44%)
May 02, 2025 27.39 27.39 27.39 27.39 100 +0.49(+1.81%)
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 Of Service.