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

Last Price37.99

Change-0.26 (-0.68%)

NYSE· Last Trade: Jul 19th, 2:38 PM EDT

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

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	38.23	38.23	37.99	37.99	132	37.99
7/16/2026	38.25	38.25	38.25	38.25	117	38.25
7/15/2026	38.21	38.21	38.21	38.21	17	38.21
7/14/2026	38.32	38.32	38.32	38.32	21	38.32
7/13/2026	37.95	37.95	37.95	37.95	100	37.95
7/10/2026	38.49	38.55	38.47	38.55	910	38.55
7/09/2026	38.32	38.32	38.32	38.32	123	38.32
7/08/2026	38.04	38.04	38.04	38.04	46	38.04
7/07/2026	38.43	38.43	38.43	38.43	18	38.43
7/06/2026	39.16	39.16	39.16	39.16	198	39.16
7/02/2026	38.90	38.90	38.90	38.90	100	38.90
7/01/2026	39.21	39.21	39.21	39.21	40	39.21
6/30/2026	39.81	39.84	39.81	39.84	1,586	39.84
6/29/2026	40.00	40.00	38.98	39.35	3,058	39.35
6/26/2026	39.26	39.26	39.26	39.26	119	39.26
6/25/2026	39.42	39.66	39.42	39.66	929	39.66
6/24/2026	38.95	38.95	38.95	38.95	12	38.95
6/23/2026	38.84	38.95	38.65	38.65	5,224	38.65
6/22/2026	39.25	39.25	39.25	39.25	154	39.25
6/18/2026	38.80	38.90	38.78	38.90	355	38.90
6/17/2026	38.33	38.33	38.33	38.33	27	38.33
6/16/2026	38.58	38.58	38.58	38.58	22	38.58
6/15/2026	38.47	38.47	38.47	38.47	109	38.47
6/12/2026	38.05	38.05	38.05	38.05	100	38.05
6/11/2026	37.66	37.66	37.66	37.66	106	37.66
6/10/2026	36.74	36.74	36.74	36.74	2	36.74
6/09/2026	37.68	37.68	37.68	37.68	30	37.68
6/08/2026	37.45	37.45	37.45	37.45	12	37.45
6/05/2026	38.11	38.11	37.46	37.46	209	37.46
6/04/2026	38.36	38.36	38.36	38.36	7	38.36
6/03/2026	38.27	38.27	38.27	38.27	176	38.27
6/02/2026	38.20	38.31	38.20	38.31	1,535	38.31
6/01/2026	37.36	37.36	37.36	37.36	57	37.36
5/29/2026	0.00	37.76	37.76	37.76	18	37.76
5/28/2026	37.75	37.75	37.75	37.75	25	37.75
5/27/2026	37.84	37.84	37.77	37.77	133	37.77
5/26/2026	37.77	37.77	37.77	37.77	4	37.77
5/22/2026	37.09	37.09	37.01	37.01	498	37.01
5/21/2026	36.59	36.59	36.56	36.59	2,234	36.59
5/20/2026	36.63	36.63	36.63	36.63	172	36.63
5/19/2026	36.18	36.18	36.18	36.18	86	36.18
5/18/2026	36.79	36.79	36.77	36.77	364	36.77
5/15/2026	37.02	37.02	37.02	37.02	113	37.02
5/14/2026	37.88	37.88	37.88	37.88	63	37.88
5/13/2026	37.76	37.76	37.76	37.76	6	37.76
5/12/2026	37.61	37.76	37.35	37.76	1,421	37.76
5/11/2026	37.88	38.16	37.88	37.93	315	37.93
5/08/2026	37.72	37.86	37.67	37.67	892	37.67
5/07/2026	38.36	38.36	37.66	37.66	1,158	37.66
5/06/2026	38.30	38.33	38.16	38.33	1,284	38.33
5/05/2026	37.58	37.58	37.47	37.47	100	37.47
5/04/2026	37.01	37.01	37.01	37.01	71	37.01
5/01/2026	37.27	37.27	37.27	37.27	0	37.27
4/30/2026	37.41	37.41	36.97	37.41	541	37.41
4/29/2026	36.60	36.60	36.57	36.57	111	36.57
4/28/2026	37.08	37.08	37.08	37.08	2	37.08
4/27/2026	37.66	37.66	37.66	37.66	135	37.66
4/24/2026	39.53	39.53	37.59	37.59	686	37.59
4/23/2026	37.63	37.66	37.55	37.55	1,322	37.55
4/22/2026	36.84	36.89	36.83	36.89	1,400	36.89
4/21/2026	36.83	36.83	36.42	36.42	209	36.42
4/20/2026	36.81	36.82	36.65	36.65	1,356	36.65