Unusual Whales Subversive Republican Trading ETF (GOP)
BATS: GOP · Real-Time Price · USD
37.62
-0.74 (-1.92%)
Mar 6, 2026, 9:55 AM EST - Market open
GOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.50 | 38.81 | 38.09 | 38.36 | 38.36 | -1.18% | 6,186 |
| Mar 4, 2026 | 38.80 | 39.00 | 38.47 | 38.82 | 38.82 | -0.37% | 5,160 |
| Mar 3, 2026 | 38.45 | 39.02 | 37.84 | 38.96 | 38.96 | -0.74% | 10,343 |
| Mar 2, 2026 | 38.32 | 39.27 | 38.32 | 39.25 | 39.25 | 1.29% | 11,961 |
| Feb 27, 2026 | 38.76 | 39.27 | 38.40 | 38.75 | 38.75 | -0.03% | 4,671 |
| Feb 26, 2026 | 38.79 | 39.00 | 38.21 | 38.76 | 38.76 | -1.07% | 4,914 |
| Feb 25, 2026 | 38.85 | 39.20 | 38.53 | 39.18 | 39.18 | 0.90% | 7,427 |
| Feb 24, 2026 | 38.47 | 38.85 | 38.30 | 38.83 | 38.83 | 0.91% | 5,620 |
| Feb 23, 2026 | 38.76 | 39.01 | 38.11 | 38.48 | 38.48 | -0.44% | 6,431 |
| Feb 20, 2026 | 38.67 | 39.09 | 38.40 | 38.65 | 38.65 | 0.44% | 7,616 |
| Feb 19, 2026 | 38.58 | 38.58 | 38.10 | 38.48 | 38.48 | -0.31% | 3,558 |
| Feb 18, 2026 | 38.48 | 39.20 | 38.48 | 38.60 | 38.60 | -0.59% | 3,876 |
| Feb 17, 2026 | 38.34 | 38.83 | 38.23 | 38.83 | 38.83 | 0.28% | 6,337 |
| Feb 13, 2026 | 38.34 | 38.96 | 37.50 | 38.72 | 38.72 | 1.26% | 7,405 |
| Feb 12, 2026 | 39.06 | 39.06 | 38.02 | 38.24 | 38.24 | -2.32% | 7,774 |
| Feb 11, 2026 | 38.76 | 39.19 | 38.71 | 39.15 | 39.15 | 1.08% | 9,829 |
| Feb 10, 2026 | 38.69 | 38.93 | 38.50 | 38.73 | 38.73 | -0.56% | 8,926 |
| Feb 9, 2026 | 38.45 | 38.98 | 38.03 | 38.95 | 38.95 | 1.04% | 12,203 |
| Feb 6, 2026 | 37.70 | 38.55 | 37.62 | 38.55 | 38.55 | 3.16% | 11,912 |
| Feb 5, 2026 | 37.67 | 37.86 | 37.28 | 37.37 | 37.37 | -1.40% | 12,197 |
| Feb 4, 2026 | 38.25 | 38.25 | 37.52 | 37.90 | 37.90 | 0.34% | 4,743 |
| Feb 3, 2026 | 38.50 | 38.56 | 37.77 | 37.77 | 37.77 | -1.41% | 13,117 |
| Feb 2, 2026 | 37.98 | 38.50 | 37.98 | 38.31 | 38.31 | 0.30% | 9,589 |
| Jan 30, 2026 | 38.23 | 38.40 | 38.01 | 38.20 | 38.20 | -0.79% | 6,965 |
| Jan 29, 2026 | 38.61 | 38.63 | 38.01 | 38.50 | 38.50 | 0.29% | 9,429 |
| Jan 28, 2026 | 38.48 | 38.71 | 38.39 | 38.39 | 38.39 | 0.31% | 8,038 |
| Jan 27, 2026 | 38.17 | 38.33 | 38.17 | 38.27 | 38.27 | -0.36% | 12,852 |
| Jan 26, 2026 | 38.04 | 38.56 | 38.00 | 38.41 | 38.41 | 0.79% | 8,824 |
| Jan 23, 2026 | 38.24 | 38.24 | 38.00 | 38.11 | 38.11 | -0.99% | 24,809 |
| Jan 22, 2026 | 38.48 | 38.49 | 38.23 | 38.49 | 38.49 | 0.65% | 6,088 |
| Jan 21, 2026 | 37.86 | 38.34 | 37.80 | 38.24 | 38.24 | 1.59% | 15,757 |
| Jan 20, 2026 | 37.67 | 38.00 | 37.55 | 37.64 | 37.64 | -1.57% | 16,741 |
| Jan 16, 2026 | 38.24 | 38.29 | 38.11 | 38.24 | 38.24 | 0.34% | 9,573 |
| Jan 15, 2026 | 38.09 | 38.41 | 38.09 | 38.11 | 38.11 | 1.10% | 6,573 |
| Jan 14, 2026 | 37.87 | 37.97 | 37.50 | 37.69 | 37.69 | -0.57% | 6,496 |
| Jan 13, 2026 | 37.89 | 37.96 | 37.83 | 37.91 | 37.91 | 0.42% | 10,082 |
| Jan 12, 2026 | 37.43 | 37.75 | 37.43 | 37.75 | 37.75 | 0.29% | 10,118 |
| Jan 9, 2026 | 37.40 | 37.70 | 37.40 | 37.64 | 37.64 | 1.00% | 8,311 |
| Jan 8, 2026 | 37.33 | 37.33 | 37.20 | 37.27 | 37.27 | -0.30% | 9,717 |
| Jan 7, 2026 | 37.63 | 37.63 | 37.37 | 37.38 | 37.38 | -0.77% | 12,020 |
| Jan 6, 2026 | 37.53 | 37.69 | 37.39 | 37.67 | 37.67 | 0.27% | 7,141 |
| Jan 5, 2026 | 37.26 | 37.65 | 37.26 | 37.57 | 37.57 | 1.76% | 18,198 |
| Jan 2, 2026 | 36.75 | 37.04 | 36.60 | 36.92 | 36.92 | 1.21% | 17,576 |
| Dec 31, 2025 | 36.71 | 36.71 | 36.48 | 36.48 | 36.48 | -0.68% | 4,918 |
| Dec 30, 2025 | 36.77 | 36.96 | 36.73 | 36.73 | 36.73 | -0.18% | 4,838 |
| Dec 29, 2025 | 36.77 | 36.92 | 36.68 | 36.79 | 36.79 | -0.33% | 9,082 |
| Dec 26, 2025 | 36.85 | 36.92 | 36.77 | 36.91 | 36.91 | -0.60% | 3,413 |
| Dec 24, 2025 | 37.01 | 37.18 | 37.01 | 37.13 | 36.88 | 0.11% | 4,301 |
| Dec 23, 2025 | 36.99 | 37.12 | 36.94 | 37.09 | 36.84 | 0.14% | 8,334 |
| Dec 22, 2025 | 36.95 | 37.35 | 36.93 | 37.04 | 36.79 | 0.79% | 11,208 |
| Dec 19, 2025 | 36.36 | 36.92 | 36.36 | 36.75 | 36.50 | 1.07% | 7,930 |
| Dec 18, 2025 | 36.54 | 36.68 | 36.32 | 36.36 | 36.11 | 0.36% | 9,095 |
| Dec 17, 2025 | 36.67 | 36.79 | 36.17 | 36.23 | 35.99 | -1.31% | 5,525 |
| Dec 16, 2025 | 36.78 | 37.14 | 36.54 | 36.71 | 36.46 | -0.36% | 5,762 |
| Dec 15, 2025 | 37.07 | 37.07 | 36.78 | 36.84 | 36.59 | -0.35% | 7,209 |
| Dec 12, 2025 | 37.44 | 37.44 | 36.86 | 36.97 | 36.72 | -1.16% | 3,922 |
| Dec 11, 2025 | 37.03 | 37.47 | 37.03 | 37.40 | 37.15 | 0.71% | 3,650 |
| Dec 10, 2025 | 36.71 | 37.27 | 36.71 | 37.14 | 36.89 | 0.92% | 5,558 |
| Dec 9, 2025 | 36.81 | 37.05 | 36.79 | 36.80 | 36.55 | -0.11% | 5,193 |
| Dec 8, 2025 | 37.08 | 37.08 | 36.76 | 36.84 | 36.59 | -0.54% | 6,834 |
| Dec 5, 2025 | 36.99 | 37.20 | 36.96 | 37.04 | 36.79 | -0.05% | 8,569 |
| Dec 4, 2025 | 36.95 | 37.08 | 36.90 | 37.06 | 36.81 | 0.27% | 8,911 |
| Dec 3, 2025 | 36.58 | 36.96 | 36.58 | 36.96 | 36.71 | 1.07% | 9,928 |
| Dec 2, 2025 | 36.64 | 36.85 | 36.56 | 36.57 | 36.32 | 0.30% | 17,433 |
| Dec 1, 2025 | 36.52 | 36.64 | 36.45 | 36.46 | 36.21 | -0.52% | 11,913 |
| Nov 28, 2025 | 36.56 | 36.82 | 36.52 | 36.65 | 36.40 | 0.64% | 9,942 |
| Nov 26, 2025 | 36.08 | 36.59 | 36.08 | 36.42 | 36.17 | 1.27% | 10,590 |
| Nov 25, 2025 | 35.68 | 36.00 | 35.51 | 35.96 | 35.72 | 0.74% | 9,390 |
| Nov 24, 2025 | 35.42 | 35.80 | 35.28 | 35.70 | 35.45 | 1.29% | 7,473 |
| Nov 21, 2025 | 34.91 | 35.39 | 34.81 | 35.24 | 35.01 | 0.88% | 7,032 |
| Nov 20, 2025 | 36.08 | 36.21 | 34.94 | 34.94 | 34.70 | -1.83% | 10,389 |
| Nov 19, 2025 | 35.64 | 35.85 | 35.44 | 35.59 | 35.35 | -0.12% | 12,959 |
| Nov 18, 2025 | 35.47 | 35.83 | 35.32 | 35.63 | 35.39 | -0.21% | 9,117 |
| Nov 17, 2025 | 36.09 | 36.24 | 35.54 | 35.71 | 35.46 | -1.19% | 16,433 |
| Nov 14, 2025 | 36.20 | 36.43 | 35.85 | 36.14 | 35.89 | -0.22% | 13,323 |
| Nov 13, 2025 | 36.89 | 36.89 | 36.20 | 36.22 | 35.97 | -2.34% | 11,654 |
| Nov 12, 2025 | 37.01 | 37.08 | 36.96 | 37.08 | 36.83 | 0.71% | 6,514 |
| Nov 11, 2025 | 36.81 | 36.93 | 36.72 | 36.82 | 36.57 | - | 6,479 |
| Nov 10, 2025 | 36.80 | 36.99 | 36.59 | 36.82 | 36.57 | 1.25% | 18,072 |
| Nov 7, 2025 | 36.03 | 36.37 | 35.86 | 36.37 | 36.12 | 0.54% | 6,687 |
| Nov 6, 2025 | 36.52 | 36.61 | 36.10 | 36.17 | 35.93 | -1.44% | 12,169 |
| Nov 5, 2025 | 36.23 | 36.71 | 36.23 | 36.70 | 36.45 | 0.99% | 5,852 |
| Nov 4, 2025 | 36.47 | 36.57 | 36.13 | 36.34 | 36.10 | -1.27% | 10,273 |
| Nov 3, 2025 | 36.99 | 36.99 | 36.65 | 36.81 | 36.56 | -0.26% | 12,957 |
| Oct 31, 2025 | 36.98 | 37.06 | 36.84 | 36.90 | 36.66 | 0.45% | 4,703 |
| Oct 30, 2025 | 36.92 | 37.16 | 36.74 | 36.74 | 36.49 | -1.11% | 11,335 |
| Oct 29, 2025 | 37.26 | 37.40 | 37.01 | 37.15 | 36.90 | -0.19% | 13,998 |
| Oct 28, 2025 | 37.18 | 37.35 | 37.18 | 37.22 | 36.97 | 0.13% | 9,133 |
| Oct 27, 2025 | 37.21 | 37.33 | 37.14 | 37.17 | 36.92 | 0.74% | 11,714 |
| Oct 24, 2025 | 37.00 | 37.11 | 36.82 | 36.90 | 36.65 | 1.37% | 10,162 |
| Oct 23, 2025 | 36.10 | 36.51 | 36.09 | 36.40 | 36.16 | 1.05% | 30,484 |
| Oct 22, 2025 | 36.30 | 36.32 | 35.84 | 36.03 | 35.78 | -1.12% | 12,273 |
| Oct 21, 2025 | 36.39 | 36.50 | 36.29 | 36.43 | 36.19 | 0.08% | 10,693 |
| Oct 20, 2025 | 36.24 | 36.43 | 36.24 | 36.41 | 36.16 | 1.27% | 12,432 |
| Oct 17, 2025 | 35.73 | 36.01 | 35.68 | 35.95 | 35.71 | 0.20% | 5,477 |
| Oct 16, 2025 | 36.34 | 36.34 | 35.80 | 35.88 | 35.64 | -0.99% | 6,929 |
| Oct 15, 2025 | 36.40 | 36.50 | 36.23 | 36.24 | 35.99 | 0.29% | 5,468 |
| Oct 14, 2025 | 35.88 | 36.40 | 35.68 | 36.13 | 35.89 | -0.38% | 6,965 |
| Oct 13, 2025 | 36.13 | 36.32 | 36.13 | 36.27 | 36.03 | 1.24% | 14,122 |
| Oct 10, 2025 | 36.91 | 36.96 | 35.82 | 35.82 | 35.58 | -2.71% | 22,778 |