Unusual Whales Subversive Republican Trading ETF (GOP)
BATS: GOP · Real-Time Price · USD
37.04
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
GOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.99 | 37.20 | 36.96 | 37.04 | 37.04 | -0.05% | 8,569 |
| Dec 4, 2025 | 36.95 | 37.08 | 36.90 | 37.06 | 37.06 | 0.27% | 8,911 |
| Dec 3, 2025 | 36.58 | 36.96 | 36.58 | 36.96 | 36.96 | 1.07% | 9,928 |
| Dec 2, 2025 | 36.64 | 36.85 | 36.56 | 36.57 | 36.57 | 0.30% | 17,433 |
| Dec 1, 2025 | 36.52 | 36.64 | 36.45 | 36.46 | 36.46 | -0.52% | 11,913 |
| Nov 28, 2025 | 36.56 | 36.82 | 36.52 | 36.65 | 36.65 | 0.64% | 9,942 |
| Nov 26, 2025 | 36.08 | 36.59 | 36.08 | 36.42 | 36.42 | 1.27% | 10,590 |
| Nov 25, 2025 | 35.68 | 36.00 | 35.51 | 35.96 | 35.96 | 0.74% | 9,390 |
| Nov 24, 2025 | 35.42 | 35.80 | 35.28 | 35.70 | 35.70 | 1.29% | 7,473 |
| Nov 21, 2025 | 34.91 | 35.39 | 34.81 | 35.24 | 35.24 | 0.88% | 7,032 |
| Nov 20, 2025 | 36.08 | 36.21 | 34.94 | 34.94 | 34.94 | -1.83% | 10,389 |
| Nov 19, 2025 | 35.64 | 35.85 | 35.44 | 35.59 | 35.59 | -0.12% | 12,959 |
| Nov 18, 2025 | 35.47 | 35.83 | 35.32 | 35.63 | 35.63 | -0.21% | 9,117 |
| Nov 17, 2025 | 36.09 | 36.24 | 35.54 | 35.71 | 35.70 | -1.19% | 16,433 |
| Nov 14, 2025 | 36.20 | 36.43 | 35.85 | 36.14 | 36.14 | -0.22% | 13,323 |
| Nov 13, 2025 | 36.89 | 36.89 | 36.20 | 36.22 | 36.21 | -2.34% | 11,654 |
| Nov 12, 2025 | 37.01 | 37.08 | 36.96 | 37.08 | 37.08 | 0.71% | 6,514 |
| Nov 11, 2025 | 36.81 | 36.93 | 36.72 | 36.82 | 36.82 | - | 6,479 |
| Nov 10, 2025 | 36.80 | 36.99 | 36.59 | 36.82 | 36.82 | 1.25% | 18,072 |
| Nov 7, 2025 | 36.03 | 36.37 | 35.86 | 36.37 | 36.37 | 0.54% | 6,687 |
| Nov 6, 2025 | 36.52 | 36.61 | 36.10 | 36.17 | 36.17 | -1.44% | 12,169 |
| Nov 5, 2025 | 36.23 | 36.71 | 36.23 | 36.70 | 36.70 | 0.99% | 5,852 |
| Nov 4, 2025 | 36.47 | 36.57 | 36.13 | 36.34 | 36.34 | -1.27% | 10,273 |
| Nov 3, 2025 | 36.99 | 36.99 | 36.65 | 36.81 | 36.81 | -0.26% | 12,957 |
| Oct 31, 2025 | 36.98 | 37.06 | 36.84 | 36.90 | 36.90 | 0.45% | 4,703 |
| Oct 30, 2025 | 36.92 | 37.16 | 36.74 | 36.74 | 36.74 | -1.11% | 11,335 |
| Oct 29, 2025 | 37.26 | 37.40 | 37.01 | 37.15 | 37.15 | -0.19% | 13,998 |
| Oct 28, 2025 | 37.18 | 37.35 | 37.18 | 37.22 | 37.22 | 0.13% | 9,133 |
| Oct 27, 2025 | 37.21 | 37.33 | 37.14 | 37.17 | 37.17 | 0.74% | 11,714 |
| Oct 24, 2025 | 37.00 | 37.11 | 36.82 | 36.90 | 36.90 | 1.37% | 10,162 |
| Oct 23, 2025 | 36.10 | 36.51 | 36.09 | 36.40 | 36.40 | 1.05% | 30,484 |
| Oct 22, 2025 | 36.30 | 36.32 | 35.84 | 36.03 | 36.03 | -1.12% | 12,273 |
| Oct 21, 2025 | 36.39 | 36.50 | 36.29 | 36.43 | 36.43 | 0.08% | 10,693 |
| Oct 20, 2025 | 36.24 | 36.43 | 36.24 | 36.41 | 36.40 | 1.27% | 12,432 |
| Oct 17, 2025 | 35.73 | 36.01 | 35.68 | 35.95 | 35.95 | 0.20% | 5,477 |
| Oct 16, 2025 | 36.34 | 36.34 | 35.80 | 35.88 | 35.88 | -0.99% | 6,929 |
| Oct 15, 2025 | 36.40 | 36.50 | 36.23 | 36.24 | 36.24 | 0.29% | 5,468 |
| Oct 14, 2025 | 35.88 | 36.40 | 35.68 | 36.13 | 36.13 | -0.38% | 6,965 |
| Oct 13, 2025 | 36.13 | 36.32 | 36.13 | 36.27 | 36.27 | 1.24% | 14,122 |
| Oct 10, 2025 | 36.91 | 36.96 | 35.82 | 35.82 | 35.82 | -2.71% | 22,778 |
| Oct 9, 2025 | 37.14 | 37.14 | 36.66 | 36.82 | 36.82 | -0.41% | 14,345 |
| Oct 8, 2025 | 36.86 | 37.06 | 36.74 | 36.97 | 36.97 | 0.82% | 14,499 |
| Oct 7, 2025 | 37.05 | 37.05 | 36.53 | 36.67 | 36.67 | -0.70% | 25,529 |
| Oct 6, 2025 | 37.08 | 37.23 | 36.93 | 36.93 | 36.93 | 0.61% | 21,398 |
| Oct 3, 2025 | 36.79 | 36.85 | 36.69 | 36.70 | 36.70 | 0.01% | 8,596 |
| Oct 2, 2025 | 36.72 | 36.73 | 36.53 | 36.70 | 36.70 | 0.33% | 9,503 |
| Oct 1, 2025 | 36.26 | 36.64 | 36.26 | 36.58 | 36.58 | 0.47% | 8,627 |
| Sep 30, 2025 | 36.28 | 36.41 | 36.19 | 36.41 | 36.41 | -0.67% | 6,271 |
| Sep 29, 2025 | 36.46 | 36.88 | 36.22 | 36.65 | 36.65 | 1.00% | 13,186 |
| Sep 26, 2025 | 35.95 | 36.29 | 35.95 | 36.29 | 36.29 | 1.07% | 8,125 |
| Sep 25, 2025 | 35.94 | 36.03 | 35.73 | 35.91 | 35.91 | -0.40% | 12,994 |
| Sep 24, 2025 | 36.16 | 36.22 | 36.01 | 36.05 | 36.05 | 0.15% | 13,395 |
| Sep 23, 2025 | 36.17 | 36.35 | 35.95 | 36.00 | 36.00 | -0.17% | 12,481 |
| Sep 22, 2025 | 35.97 | 36.12 | 35.84 | 36.06 | 36.06 | -0.03% | 15,090 |
| Sep 19, 2025 | 36.14 | 36.14 | 35.92 | 36.07 | 36.07 | -0.18% | 17,773 |
| Sep 18, 2025 | 36.00 | 36.28 | 35.99 | 36.14 | 36.14 | 1.55% | 14,702 |
| Sep 17, 2025 | 35.56 | 35.80 | 35.49 | 35.58 | 35.58 | -0.08% | 9,787 |
| Sep 16, 2025 | 35.74 | 35.74 | 35.49 | 35.61 | 35.61 | -0.14% | 5,977 |
| Sep 15, 2025 | 35.57 | 35.75 | 35.55 | 35.66 | 35.66 | 0.22% | 10,265 |
| Sep 12, 2025 | 35.77 | 35.80 | 35.58 | 35.58 | 35.58 | -0.46% | 11,143 |
| Sep 11, 2025 | 35.46 | 35.76 | 35.42 | 35.75 | 35.75 | 1.21% | 11,768 |
| Sep 10, 2025 | 35.28 | 35.78 | 35.27 | 35.32 | 35.32 | 0.57% | 12,488 |
| Sep 9, 2025 | 35.16 | 35.16 | 34.98 | 35.12 | 35.12 | 0.07% | 10,056 |
| Sep 8, 2025 | 35.15 | 35.17 | 35.03 | 35.10 | 35.09 | -0.13% | 9,210 |
| Sep 5, 2025 | 35.42 | 35.42 | 34.92 | 35.14 | 35.14 | -0.10% | 7,912 |
| Sep 4, 2025 | 34.95 | 35.18 | 34.95 | 35.18 | 35.18 | 0.52% | 6,983 |
| Sep 3, 2025 | 35.13 | 35.15 | 34.90 | 34.99 | 34.99 | -0.29% | 10,115 |
| Sep 2, 2025 | 34.95 | 35.10 | 34.92 | 35.10 | 35.10 | -0.03% | 5,515 |
| Aug 29, 2025 | 35.37 | 35.37 | 35.04 | 35.11 | 35.11 | -0.69% | 7,865 |
| Aug 28, 2025 | 35.36 | 35.36 | 35.22 | 35.35 | 35.35 | 0.28% | 6,051 |
| Aug 27, 2025 | 35.12 | 35.35 | 35.12 | 35.25 | 35.25 | 0.37% | 7,276 |
| Aug 26, 2025 | 35.02 | 35.29 | 34.92 | 35.12 | 35.12 | 0.27% | 10,454 |
| Aug 25, 2025 | 35.08 | 35.15 | 35.00 | 35.03 | 35.03 | -0.52% | 8,548 |
| Aug 22, 2025 | 34.67 | 35.33 | 34.67 | 35.21 | 35.21 | 1.60% | 3,545 |
| Aug 21, 2025 | 34.60 | 34.73 | 34.53 | 34.66 | 34.66 | -0.18% | 5,524 |
| Aug 20, 2025 | 34.77 | 34.80 | 34.46 | 34.72 | 34.72 | -0.50% | 8,556 |
| Aug 19, 2025 | 34.86 | 35.05 | 34.72 | 34.89 | 34.89 | 0.09% | 8,153 |
| Aug 18, 2025 | 34.70 | 34.92 | 34.70 | 34.86 | 34.86 | -0.02% | 9,064 |
| Aug 15, 2025 | 34.99 | 34.99 | 34.82 | 34.87 | 34.87 | 0.10% | 8,582 |
| Aug 14, 2025 | 34.82 | 34.89 | 34.71 | 34.83 | 34.83 | -0.65% | 58,790 |
| Aug 13, 2025 | 34.89 | 35.06 | 34.80 | 35.06 | 35.06 | 0.83% | 7,552 |
| Aug 12, 2025 | 34.55 | 34.85 | 34.55 | 34.77 | 34.77 | 1.30% | 10,616 |
| Aug 11, 2025 | 34.43 | 34.55 | 34.30 | 34.32 | 34.32 | 0.07% | 19,028 |
| Aug 8, 2025 | 34.40 | 34.64 | 34.30 | 34.30 | 34.30 | 0.09% | 8,911 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.10 | 34.27 | 34.27 | -0.08% | 15,616 |
| Aug 6, 2025 | 34.25 | 34.30 | 34.11 | 34.30 | 34.30 | 0.53% | 8,621 |
| Aug 5, 2025 | 34.22 | 34.26 | 33.90 | 34.12 | 34.12 | -0.34% | 9,033 |
| Aug 4, 2025 | 34.04 | 34.28 | 33.77 | 34.23 | 34.23 | 1.05% | 7,033 |
| Aug 1, 2025 | 34.00 | 34.11 | 33.79 | 33.88 | 33.88 | -1.23% | 9,151 |
| Jul 31, 2025 | 34.52 | 34.67 | 34.30 | 34.30 | 34.30 | -0.70% | 6,664 |
| Jul 30, 2025 | 34.67 | 34.77 | 34.54 | 34.54 | 34.54 | -0.29% | 5,872 |
| Jul 29, 2025 | 34.75 | 34.86 | 34.64 | 34.64 | 34.64 | -0.19% | 6,687 |
| Jul 28, 2025 | 34.81 | 34.85 | 34.64 | 34.71 | 34.71 | - | 8,919 |
| Jul 25, 2025 | 34.61 | 34.77 | 34.45 | 34.71 | 34.71 | 0.69% | 6,554 |
| Jul 24, 2025 | 34.44 | 35.00 | 34.44 | 34.47 | 34.47 | -0.21% | 10,701 |
| Jul 23, 2025 | 34.40 | 34.57 | 34.34 | 34.54 | 34.54 | 0.66% | 22,654 |
| Jul 22, 2025 | 34.23 | 34.40 | 34.06 | 34.32 | 34.32 | 0.41% | 6,322 |
| Jul 21, 2025 | 34.31 | 34.43 | 34.18 | 34.18 | 34.18 | 0.04% | 8,766 |
| Jul 18, 2025 | 34.37 | 34.44 | 34.09 | 34.17 | 34.17 | -0.31% | 12,162 |
| Jul 17, 2025 | 33.99 | 34.84 | 33.99 | 34.27 | 34.27 | 0.63% | 26,144 |