Gabelli Love Our Planet & People ETF (LOPP)

NYSEARCA: LOPP · Real-Time Price · USD

37.08

-0.58 (-1.55%)

At close: Apr 28, 2026, 4:00 PM EDT

37.08

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.67	37.67	37.67	37.67	37.66	0.19%	135
Apr 24, 2026	39.53	39.53	37.59	37.59	37.59	0.11%	685
Apr 23, 2026	37.63	37.66	37.55	37.55	37.55	1.78%	1,322
Apr 22, 2026	36.84	36.89	36.83	36.89	36.89	1.31%	1,400
Apr 21, 2026	36.83	36.83	36.42	36.42	36.42	-0.63%	209
Apr 20, 2026	36.81	36.82	36.65	36.65	36.65	-0.20%	1,355
Apr 17, 2026	36.68	36.72	36.68	36.72	36.72	1.20%	205
Apr 16, 2026	36.28	36.28	36.28	36.28	36.28	-0.38%	14
Apr 15, 2026	36.34	36.42	36.34	36.42	36.42	-1.49%	321
Apr 14, 2026	37.02	37.02	36.98	36.98	36.97	0.21%	396
Apr 13, 2026	37.46	37.46	36.90	36.90	36.90	0.39%	304
Apr 10, 2026	36.82	36.82	36.75	36.75	36.75	0.01%	1,466
Apr 9, 2026	36.75	36.75	36.75	36.75	36.75	1.02%	3
Apr 8, 2026	36.38	36.38	36.38	36.38	36.38	3.65%	69
Apr 7, 2026	35.10	35.10	35.10	35.10	35.10	0.11%	108
Apr 6, 2026	35.71	35.71	35.06	35.06	35.06	-0.22%	226
Apr 2, 2026	35.14	35.14	35.14	35.14	35.14	-0.23%	156
Apr 1, 2026	35.22	35.22	35.22	35.22	35.22	1.57%	5
Mar 31, 2026	34.52	34.68	34.52	34.68	34.67	3.09%	126
Mar 30, 2026	33.64	33.64	33.64	33.64	33.63	-1.03%	22
Mar 27, 2026	34.34	34.34	33.99	33.99	33.99	-0.91%	186
Mar 26, 2026	34.30	34.30	34.30	34.30	34.30	-2.26%	62
Mar 25, 2026	35.09	35.09	35.09	35.09	35.09	1.08%	85
Mar 24, 2026	34.71	34.71	34.71	34.71	34.71	1.04%	11
Mar 23, 2026	34.36	34.36	34.36	34.36	34.36	2.23%	17
Mar 20, 2026	33.61	33.61	33.61	33.61	33.61	-2.34%	28
Mar 19, 2026	34.76	34.76	33.96	34.41	34.41	-0.01%	633
Mar 18, 2026	34.42	34.42	34.42	34.42	34.42	-1.28%	20
Mar 17, 2026	34.86	34.86	34.86	34.86	34.86	0.44%	130
Mar 16, 2026	35.05	35.05	34.71	34.71	34.71	0.97%	877
Mar 13, 2026	34.61	34.61	34.38	34.38	34.38	-0.74%	249
Mar 12, 2026	34.97	34.97	34.64	34.64	34.64	-1.50%	114
Mar 11, 2026	35.36	35.36	35.05	35.16	35.16	-0.02%	775
Mar 10, 2026	35.30	35.60	35.17	35.17	35.17	0.12%	1,269
Mar 9, 2026	34.30	35.13	34.30	35.13	35.13	1.20%	374
Mar 6, 2026	34.81	34.85	34.68	34.72	34.72	-2.02%	1,509
Mar 5, 2026	35.59	35.59	35.43	35.43	35.43	-2.29%	205
Mar 4, 2026	36.28	36.29	36.26	36.26	36.26	0.55%	554
Mar 3, 2026	35.51	36.06	35.49	36.06	36.06	-2.40%	667
Mar 2, 2026	36.52	36.95	36.52	36.95	36.95	0.77%	387
Feb 27, 2026	36.74	36.74	36.53	36.67	36.67	-0.81%	853
Feb 26, 2026	36.73	36.97	36.72	36.97	36.97	-0.39%	1,184
Feb 25, 2026	37.36	37.36	37.02	37.11	37.11	-0.36%	254
Feb 24, 2026	37.20	37.26	37.20	37.25	37.25	1.07%	3,068
Feb 23, 2026	38.12	38.12	36.85	36.85	36.85	-0.79%	1,309
Feb 20, 2026	37.16	37.16	37.15	37.15	37.14	0.90%	487
Feb 19, 2026	36.99	36.99	36.77	36.81	36.81	0.08%	546
Feb 18, 2026	36.86	36.86	36.78	36.78	36.78	-0.10%	362
Feb 17, 2026	36.71	36.82	36.71	36.82	36.82	0.06%	1,076
Feb 13, 2026	36.79	36.79	36.79	36.79	36.79	0.67%	190
Feb 12, 2026	36.54	36.55	36.54	36.55	36.55	-1.14%	339
Feb 11, 2026	36.95	36.97	36.95	36.97	36.97	0.33%	364
Feb 10, 2026	36.80	37.09	36.77	36.85	36.85	-0.14%	29,611
Feb 9, 2026	36.53	36.92	36.53	36.90	36.90	0.91%	1,609
Feb 6, 2026	36.57	36.57	36.57	36.57	36.57	2.54%	33
Feb 5, 2026	35.68	35.69	35.66	35.66	35.66	-0.93%	1,689
Feb 4, 2026	36.38	36.38	36.00	36.00	35.99	-0.46%	1,932
Feb 3, 2026	36.35	36.35	35.91	36.16	36.16	1.23%	2,733
Feb 2, 2026	35.49	35.83	35.49	35.72	35.72	1.11%	111,827
Jan 30, 2026	35.20	35.33	35.20	35.33	35.33	-0.60%	218
Jan 29, 2026	35.47	35.54	35.47	35.54	35.54	0.14%	1,621
Jan 28, 2026	35.51	35.51	35.49	35.49	35.49	-0.12%	230
Jan 27, 2026	35.54	35.54	35.53	35.53	35.53	0.17%	3,126
Jan 26, 2026	35.42	35.47	35.42	35.47	35.47	0.83%	133
Jan 23, 2026	35.23	35.23	35.18	35.18	35.18	-0.91%	239
Jan 22, 2026	35.55	35.59	35.51	35.51	35.50	0.25%	2,253
Jan 21, 2026	35.49	35.49	35.42	35.42	35.42	1.80%	1,344
Jan 20, 2026	34.79	34.81	34.79	34.79	34.79	-1.54%	1,882
Jan 16, 2026	35.36	35.36	35.30	35.34	35.34	0.19%	2,918
Jan 15, 2026	35.12	35.30	35.12	35.27	35.27	1.31%	5,421
Jan 14, 2026	34.81	34.81	34.81	34.81	34.81	0.36%	3
Jan 13, 2026	34.69	34.69	34.69	34.69	34.69	0.24%	104
Jan 12, 2026	34.57	34.63	34.57	34.61	34.60	0.80%	400
Jan 9, 2026	34.33	34.33	34.33	34.33	34.33	1.04%	133
Jan 8, 2026	33.98	33.98	33.98	33.98	33.98	1.03%	166
Jan 7, 2026	33.63	33.63	33.63	33.63	33.63	-1.49%	122
Jan 6, 2026	34.14	34.14	34.14	34.14	34.14	0.93%	77
Jan 5, 2026	33.49	33.84	33.49	33.82	33.82	1.14%	323
Jan 2, 2026	33.33	33.44	33.33	33.44	33.44	1.17%	456
Dec 31, 2025	33.06	33.06	33.06	33.06	33.05	-0.68%	27
Dec 30, 2025	33.37	33.37	33.28	33.28	33.28	-0.49%	482
Dec 29, 2025	33.47	33.50	33.45	33.45	33.45	-1.07%	907
Dec 26, 2025	33.83	33.85	33.80	33.81	33.53	-0.09%	133,831
Dec 24, 2025	33.84	33.84	33.84	33.84	33.56	0.25%	-
Dec 23, 2025	33.75	33.75	33.75	33.75	33.48	0.16%	89
Dec 22, 2025	33.70	33.70	33.70	33.70	33.43	1.00%	-
Dec 19, 2025	33.39	33.39	33.36	33.36	33.09	0.45%	579
Dec 18, 2025	33.21	33.21	33.21	33.21	32.94	0.73%	48
Dec 17, 2025	33.51	33.52	32.97	32.97	32.71	-1.39%	3,110
Dec 16, 2025	33.57	33.57	33.44	33.44	33.17	-0.47%	130
Dec 15, 2025	33.60	33.60	33.60	33.60	33.32	0.46%	56
Dec 12, 2025	33.46	33.46	33.36	33.44	33.17	-1.48%	1,121
Dec 11, 2025	33.94	33.94	33.94	33.94	33.67	1.04%	299
Dec 10, 2025	33.20	33.59	33.20	33.59	33.32	2.26%	1,830
Dec 9, 2025	32.85	32.85	32.85	32.85	32.58	0.06%	71
Dec 8, 2025	32.91	32.91	32.83	32.83	32.56	-0.65%	404
Dec 5, 2025	33.05	33.05	33.05	33.05	32.78	-0.23%	150
Dec 4, 2025	33.12	33.12	33.12	33.12	32.85	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.71	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.40	0.29%	72