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

26.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 26.84 26.84 26.84 26.84 0 -0.11(-0.43%)
Jun 12, 2024 26.96 26.96 26.96 26.96 15 +0.33(+1.24%)
Jun 11, 2024 26.63 26.63 26.63 26.63 1 -0.20(-0.75%)
Jun 10, 2024 26.83 26.83 26.83 26.83 70 +0.13(+0.50%)
Jun 07, 2024 26.82 26.82 26.70 26.70 912 -0.19(-0.69%)
Jun 06, 2024 26.88 26.88 26.88 26.88 0 -0.26(-0.96%)
Jun 05, 2024 27.14 27.14 27.14 27.14 0 +0.34(+1.27%)
Jun 04, 2024 26.80 26.80 26.80 26.80 50 -0.33(-1.23%)
Jun 03, 2024 27.14 27.14 27.14 27.14 77 -0.22(-0.82%)
May 31, 2024 27.54 27.54 27.02 27.36 1,369 +0.23(+0.84%)
May 30, 2024 27.08 27.13 27.08 27.13 728 +0.21(+0.80%)
May 29, 2024 26.92 26.92 26.92 26.92 188 -0.32(-1.17%)
May 28, 2024 27.50 27.50 27.24 27.24 4,478 -0.21(-0.76%)
May 24, 2024 27.45 27.45 27.45 27.45 100 +0.29(+1.09%)
May 23, 2024 27.15 27.15 27.15 27.15 157 -0.34(-1.22%)
May 22, 2024 27.49 27.49 27.49 27.49 167 -0.10(-0.37%)
May 21, 2024 27.59 27.59 27.59 27.59 258 +0.10(+0.38%)
May 20, 2024 27.49 27.49 27.49 27.49 15 +0.16(+0.58%)
May 17, 2024 27.33 27.33 27.33 27.33 100 +0.05(+0.17%)
May 16, 2024 27.28 27.28 27.28 27.28 1 -0.16(-0.58%)
May 15, 2024 27.38 27.44 27.38 27.44 230 +0.22(+0.80%)
May 14, 2024 27.23 27.23 27.23 27.23 189 +0.16(+0.58%)
May 13, 2024 27.19 27.19 27.07 27.07 756 -0.09(-0.35%)
May 10, 2024 27.11 27.16 27.11 27.16 201 +0.07(+0.25%)
May 09, 2024 27.00 27.09 27.00 27.09 380 +0.50(+1.87%)
May 08, 2024 26.60 26.60 26.60 26.60 71 +0.00(+0.00%)
May 07, 2024 26.60 26.60 26.60 26.60 125 +0.19(+0.71%)
May 06, 2024 26.30 26.41 26.25 26.41 2,624 +0.31(+1.20%)
May 03, 2024 26.10 26.10 26.10 26.10 100 +0.34(+1.32%)
May 02, 2024 25.76 25.76 25.76 25.76 180 +0.29(+1.14%)
May 01, 2024 25.47 25.47 25.47 25.47 40 -0.06(-0.23%)
Apr 30, 2024 25.53 25.53 25.53 25.53 14 -0.57(-2.17%)
Apr 29, 2024 26.09 26.09 26.09 26.09 9 +0.15(+0.58%)
Apr 26, 2024 25.94 25.94 25.94 25.94 100 +0.09(+0.35%)
Apr 25, 2024 25.85 25.85 25.85 25.85 1 -0.08(-0.31%)
Apr 24, 2024 25.82 25.93 25.82 25.93 454 -0.03(-0.11%)
Apr 23, 2024 25.96 25.96 25.96 25.96 9 +0.32(+1.26%)
Apr 22, 2024 25.64 25.64 25.64 25.64 57 +0.18(+0.71%)
Apr 19, 2024 25.46 25.46 25.46 25.46 146 +0.11(+0.42%)
Apr 18, 2024 25.39 25.39 25.35 25.35 153 +0.00(+0.01%)
Apr 17, 2024 25.35 25.35 25.35 25.35 72 -0.10(-0.40%)
Apr 16, 2024 25.45 25.45 25.45 25.45 2 -0.17(-0.67%)
Apr 15, 2024 26.03 26.03 25.62 25.62 179 -0.21(-0.83%)
Apr 12, 2024 25.84 25.84 25.84 25.84 100 -0.44(-1.67%)
Apr 11, 2024 26.28 26.28 26.28 26.28 127 +0.00(+0.00%)
Apr 10, 2024 26.27 26.27 26.27 26.27 10 -0.38(-1.43%)
Apr 09, 2024 26.60 26.65 26.60 26.65 118 +0.16(+0.61%)
Apr 08, 2024 26.96 26.96 26.45 26.49 4,521 +0.07(+0.28%)
Apr 05, 2024 26.39 26.43 26.37 26.42 2,340 +0.15(+0.57%)
Apr 04, 2024 26.27 26.27 26.27 26.27 5 -0.18(-0.68%)
Apr 03, 2024 26.45 26.45 26.45 26.45 31 +0.10(+0.37%)
Apr 02, 2024 26.66 26.66 26.35 26.35 439 -0.20(-0.74%)
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.