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

35.17
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 5:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF (LOPP)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202635.3035.6035.1735.171,26935.17
3/09/202634.3035.1334.3035.1337435.13
3/06/202634.8134.8534.6834.721,50934.72
3/05/202635.5935.5935.4335.4320535.43
3/04/202636.2836.2936.2636.2655436.26
3/03/202635.5136.0635.4936.0666736.06
3/02/202636.5236.9536.5236.9538836.95
2/27/202636.7436.7436.5336.6785336.67
2/26/202636.7336.9736.7236.971,18536.97
2/25/202637.3637.3637.0237.1125437.11
2/24/202637.2037.2637.2037.253,06937.25
2/23/202638.1238.1236.8536.851,31036.85
2/20/202637.1637.1637.1437.1448737.14
2/19/202636.9936.9936.7736.8154636.81
2/18/202636.8636.8636.7836.7836236.78
2/17/202636.7136.8236.7136.821,07636.82
2/13/202636.7936.7936.7936.7919036.79
2/12/202636.5436.5536.5436.5533936.55
2/11/202636.9536.9736.9536.9736436.97
2/10/202636.8037.0936.7736.8529,61136.85
2/09/202636.5336.9236.5336.901,60936.90
2/06/202636.5736.5736.5736.5710036.57
2/05/202635.6635.6935.6635.661,68935.66
2/04/202636.3836.3835.9935.991,93235.99
2/03/202636.3436.3435.9136.162,73336.16
2/02/202635.4935.8335.4935.72111,82735.72
1/30/202635.2035.3335.2035.3321835.33
1/29/202635.4735.5435.4735.541,62135.54
1/28/202635.5135.5135.4935.4923035.49
1/27/202635.5435.5435.5335.533,12635.53
1/26/202635.4235.4735.4235.4713335.47
1/23/202635.2335.2335.1835.1823935.18
1/22/202635.5535.5935.5035.502,25335.50
1/21/202635.4935.4935.4235.421,34435.42
1/20/202634.7934.8134.7934.791,88234.79
1/16/202635.3635.3635.3035.342,91835.34
1/15/202635.1235.3035.1235.275,42135.27
1/14/202634.8134.8134.8134.81334.81
1/13/202634.6934.6934.6934.6910434.69
1/12/202634.5734.6334.5734.6040034.60
1/09/202634.3334.3334.3334.3313334.33
1/08/202633.9833.9833.9833.9816633.98
1/07/202633.6333.6333.6333.6312233.63
1/06/202634.1434.1434.1434.147734.14
1/05/202633.4933.8433.4933.8232333.82
1/02/202633.3333.4433.3333.4445633.44
12/31/202533.0533.0533.0533.0510033.05
12/30/202533.3733.3733.2833.2848233.28
12/29/202533.4733.5033.4533.4590733.45
12/26/202533.8333.8533.8033.81133,83133.53
12/24/202533.8433.8433.8433.84033.56
12/23/202533.7533.7533.7533.758933.48
12/22/202533.7033.7033.7033.70033.43
12/19/202533.3933.3933.3633.3657933.09
12/18/202533.2133.2133.2133.214832.94
12/17/202533.5133.5232.9732.973,11032.71
12/16/202533.5733.5733.4433.4413033.17
12/15/202533.5933.5933.5933.595633.32
12/12/202533.4633.4633.3633.441,12133.17
12/11/202533.9433.9433.9433.9429933.67