Gabelli Love Our Planet & People ETF (LOPP)

NYSEARCA: LOPP · Real-Time Price · USD

33.04

-0.08 (-0.23%)

At close: Dec 5, 2025, 4:00 PM EST

33.04

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.05	33.05	33.05	33.05	33.04	-0.23%	150
Dec 4, 2025	33.12	33.12	33.12	33.12	33.12	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.98	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.66	0.29%	72
Dec 1, 2025	32.67	32.67	32.57	32.57	32.57	-1.14%	311
Nov 28, 2025	32.95	32.95	32.95	32.95	32.95	0.19%	101
Nov 26, 2025	33.09	33.09	32.89	32.89	32.89	0.60%	272
Nov 25, 2025	32.54	33.63	32.54	32.69	32.69	1.41%	20,866
Nov 24, 2025	32.24	32.24	32.24	32.24	32.24	0.42%	47
Nov 21, 2025	32.10	32.10	32.10	32.10	32.10	1.10%	6
Nov 20, 2025	31.75	31.75	31.75	31.75	31.75	-0.70%	-
Nov 19, 2025	31.98	31.98	31.98	31.98	31.98	0.20%	118
Nov 18, 2025	31.91	31.91	31.91	31.91	31.91	-0.33%	12
Nov 17, 2025	31.93	32.02	31.93	32.02	32.02	-0.89%	2,179
Nov 14, 2025	32.48	32.48	32.30	32.30	32.30	-0.30%	738
Nov 13, 2025	32.40	32.40	32.40	32.40	32.40	-2.03%	22
Nov 12, 2025	33.07	33.07	33.07	33.07	33.07	0.40%	3
Nov 11, 2025	32.94	32.94	32.94	32.94	32.94	-0.34%	164
Nov 10, 2025	33.09	33.09	33.05	33.05	33.05	0.65%	157
Nov 7, 2025	32.88	32.88	32.73	32.84	32.84	0.34%	1,636
Nov 6, 2025	33.00	33.00	32.73	32.73	32.73	-1.52%	363
Nov 5, 2025	33.23	33.23	33.23	33.23	33.23	1.25%	49
Nov 4, 2025	33.15	33.15	32.82	32.82	32.82	-1.30%	362
Nov 3, 2025	33.25	33.25	33.25	33.25	33.25	-0.21%	26
Oct 31, 2025	33.32	33.32	33.32	33.32	33.32	0.27%	15
Oct 30, 2025	33.70	33.70	33.24	33.24	33.24	-0.84%	254
Oct 29, 2025	33.51	33.52	33.51	33.52	33.52	1.02%	555
Oct 28, 2025	33.18	33.18	33.18	33.18	33.17	0.86%	214
Oct 27, 2025	32.83	32.89	32.83	32.89	32.89	-0.10%	414
Oct 24, 2025	32.93	32.93	32.93	32.93	32.92	0.52%	24
Oct 23, 2025	32.75	32.75	32.75	32.75	32.75	1.35%	3
Oct 22, 2025	32.32	32.32	32.32	32.32	32.32	-1.19%	9
Oct 21, 2025	32.71	32.71	32.71	32.71	32.71	0.25%	7
Oct 20, 2025	32.62	32.62	32.62	32.62	32.62	1.09%	9
Oct 17, 2025	32.27	32.27	32.27	32.27	32.27	-0.48%	31
Oct 16, 2025	32.43	32.43	32.43	32.43	32.43	-0.68%	88
Oct 15, 2025	32.65	32.65	32.65	32.65	32.65	0.34%	82
Oct 14, 2025	32.54	32.54	32.54	32.54	32.54	1.10%	29
Oct 13, 2025	32.18	32.18	32.18	32.18	32.18	1.47%	10
Oct 10, 2025	31.72	31.72	31.72	31.72	31.72	-1.85%	53
Oct 9, 2025	32.31	32.31	32.31	32.31	32.31	-0.92%	1
Oct 8, 2025	32.61	32.61	32.61	32.61	32.61	1.35%	-
Oct 7, 2025	32.18	32.18	32.18	32.18	32.18	-1.03%	105
Oct 6, 2025	32.51	32.51	32.51	32.51	32.51	0.31%	11
Oct 3, 2025	32.41	32.41	32.41	32.41	32.41	0.10%	49
Oct 2, 2025	33.14	33.14	32.38	32.38	32.38	-0.04%	112
Oct 1, 2025	32.40	32.40	32.40	32.40	32.39	-0.10%	49
Sep 30, 2025	32.52	32.52	32.43	32.43	32.43	0.81%	194
Sep 29, 2025	32.17	32.17	32.17	32.17	32.17	0.08%	9
Sep 26, 2025	32.14	32.14	32.14	32.14	32.14	1.43%	145
Sep 25, 2025	31.69	31.69	31.69	31.69	31.69	-1.21%	94
Sep 24, 2025	32.08	32.08	32.08	32.08	32.08	-1.54%	209
Sep 23, 2025	32.58	32.58	32.58	32.58	32.58	-0.26%	22
Sep 22, 2025	32.66	32.66	32.66	32.66	32.66	0.17%	131
Sep 19, 2025	32.61	32.61	32.61	32.61	32.61	-0.06%	43
Sep 18, 2025	32.67	32.67	32.63	32.63	32.63	1.55%	198
Sep 17, 2025	32.13	32.13	32.13	32.13	32.13	-0.39%	39
Sep 16, 2025	32.25	32.25	32.25	32.25	32.25	-0.54%	12
Sep 15, 2025	32.52	32.52	32.43	32.43	32.43	0.64%	413
Sep 12, 2025	32.22	32.22	32.22	32.22	32.22	-0.92%	-
Sep 11, 2025	32.52	32.52	32.52	32.52	32.52	1.64%	178
Sep 10, 2025	32.00	32.00	32.00	32.00	32.00	0.65%	60
Sep 9, 2025	31.79	31.79	31.79	31.79	31.79	-0.87%	113
Sep 8, 2025	32.07	32.07	32.07	32.07	32.07	-0.05%	67
Sep 5, 2025	32.08	32.08	32.08	32.08	32.08	0.38%	97
Sep 4, 2025	31.96	31.96	31.96	31.96	31.96	1.56%	121
Sep 3, 2025	29.97	31.47	28.48	31.47	31.47	-0.24%	1,114
Sep 2, 2025	31.53	31.55	31.53	31.55	31.55	-1.13%	153
Aug 29, 2025	31.96	31.96	31.89	31.91	31.91	-0.98%	416
Aug 28, 2025	32.20	32.25	32.20	32.23	32.23	0.10%	252
Aug 27, 2025	32.19	32.19	32.19	32.19	32.19	0.02%	-
Aug 26, 2025	32.19	32.19	32.19	32.19	32.19	0.64%	-
Aug 25, 2025	31.98	31.98	31.98	31.98	31.98	-0.66%	6
Aug 22, 2025	32.19	32.19	32.19	32.19	32.19	2.30%	57
Aug 21, 2025	31.47	31.47	31.47	31.47	31.47	-0.32%	-
Aug 20, 2025	31.57	31.57	31.57	31.57	31.57	-0.32%	98
Aug 19, 2025	31.67	31.67	31.67	31.67	31.67	-0.15%	21
Aug 18, 2025	31.72	31.72	31.72	31.72	31.72	0.37%	60
Aug 15, 2025	31.60	31.60	31.60	31.60	31.60	-0.47%	1
Aug 14, 2025	31.75	31.75	31.75	31.75	31.75	-1.59%	22
Aug 13, 2025	32.26	32.26	32.26	32.26	32.26	0.92%	8
Aug 12, 2025	31.97	31.97	31.97	31.97	31.97	1.82%	5
Aug 11, 2025	31.40	31.40	31.40	31.40	31.40	-0.05%	35
Aug 8, 2025	31.42	31.42	31.42	31.42	31.42	0.73%	1
Aug 7, 2025	31.19	31.19	31.19	31.19	31.19	-0.06%	6
Aug 6, 2025	31.03	31.21	31.03	31.21	31.20	0.42%	154
Aug 5, 2025	31.00	31.07	31.00	31.07	31.07	0.40%	179
Aug 4, 2025	30.95	30.95	30.95	30.95	30.95	1.15%	26
Aug 1, 2025	30.60	30.60	30.60	30.60	30.60	-1.89%	21
Jul 31, 2025	31.19	31.19	31.19	31.19	31.19	0.44%	59
Jul 30, 2025	31.05	31.05	31.05	31.05	31.05	-0.48%	7
Jul 29, 2025	31.20	31.20	31.20	31.20	31.20	-0.25%	270
Jul 28, 2025	31.28	31.28	31.28	31.28	31.28	-0.42%	3
Jul 25, 2025	31.41	31.41	31.41	31.41	31.41	0.84%	12
Jul 24, 2025	31.15	31.15	31.15	31.15	31.14	-0.38%	48
Jul 23, 2025	31.26	31.26	31.26	31.26	31.26	1.53%	2
Jul 22, 2025	30.79	30.79	30.79	30.79	30.79	0.86%	4
Jul 21, 2025	30.53	30.53	30.53	30.53	30.53	-0.56%	63
Jul 18, 2025	30.69	30.70	30.69	30.70	30.70	0.01%	382
Jul 17, 2025	30.70	30.70	30.70	30.70	30.70	1.11%	-