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

28.00Last Price

0.00 (0.00%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	28.00	28.00	28.00	28.00	0	28.00
2/03/2025	27.72	27.72	27.72	27.72	151	27.72
1/31/2025	28.15	28.15	28.09	28.10	242	28.10
1/30/2025	28.27	28.27	28.27	28.27	124	28.27
1/29/2025	27.78	27.78	27.78	27.78	197	27.78
1/28/2025	27.80	27.80	27.80	27.80	108	27.80
1/27/2025	27.85	27.85	27.85	27.85	153	27.85
1/24/2025	28.70	28.70	28.70	28.70	141	28.70
1/23/2025	28.81	28.81	28.81	28.81	2	28.81
1/22/2025	28.77	28.77	28.60	28.60	334	28.60
1/21/2025	27.09	28.75	27.05	28.75	6,806	28.75
1/17/2025	28.36	28.36	28.36	28.36	120	28.36
1/16/2025	28.05	28.25	28.05	28.25	122	28.25
1/15/2025	27.80	27.86	27.78	27.86	1,210	27.86
1/14/2025	27.40	27.59	27.37	27.59	11,812	27.59
1/13/2025	27.02	27.16	27.02	27.16	328	27.16
1/10/2025	27.23	27.23	26.95	26.95	405	26.95
1/08/2025	27.30	27.36	27.30	27.35	16,239	27.35
1/07/2025	27.45	27.45	27.45	27.45	95	27.45
1/06/2025	27.63	27.63	27.59	27.59	448	27.59
1/03/2025	27.19	27.47	27.19	27.47	4,669	27.47
1/02/2025	27.08	27.08	26.89	27.01	6,648	27.01
12/31/2024	27.23	0.00	27.23	27.18	0	27.18
12/30/2024	27.06	27.23	27.06	27.23	235	27.23
12/27/2024	27.31	27.31	27.31	27.31	113	27.31
12/26/2024	28.14	28.14	28.14	28.14	0	27.63
12/24/2024	28.07	28.07	28.07	28.07	100	27.57
12/23/2024	27.73	27.84	27.70	27.84	3,114	27.33
12/20/2024	27.95	27.95	27.95	27.95	100	27.44
12/19/2024	28.00	28.00	27.78	27.78	1,007	27.28
12/18/2024	28.91	28.96	28.03	28.03	321	27.52
12/17/2024	28.84	28.84	28.84	28.84	170	28.32
12/16/2024	29.39	29.39	29.23	29.23	632	28.70
12/13/2024	29.08	29.08	29.08	29.08	100	28.56
12/12/2024	29.31	29.31	29.31	29.31	1	28.78
12/11/2024	29.53	29.53	29.53	29.53	2	28.99
12/10/2024	29.50	29.50	29.50	29.50	0	28.97
12/09/2024	29.67	29.67	29.67	29.67	43	29.13
12/06/2024	29.75	29.75	29.75	29.75	100	29.21
12/05/2024	29.83	29.83	29.83	29.83	136	29.28
12/04/2024	29.94	29.94	29.91	29.91	102	29.37
12/03/2024	29.88	29.88	29.88	29.88	5	29.34
12/02/2024	29.97	29.97	29.97	29.97	8	29.43
11/29/2024	29.89	29.97	29.89	29.97	2,600	29.43
11/27/2024	29.86	29.86	29.86	29.86	100	29.32
11/26/2024	29.89	29.89	29.89	29.89	10	29.34
11/25/2024	30.06	30.16	30.06	30.16	1,480	29.61
11/22/2024	29.83	29.83	29.83	29.83	100	29.29
11/21/2024	29.45	29.45	29.45	29.45	2	28.92
11/20/2024	28.24	29.00	28.24	29.00	805	28.48
11/19/2024	28.89	28.89	28.89	28.89	203	28.37
11/18/2024	28.75	28.75	28.75	28.75	22	28.23
11/15/2024	28.54	28.54	28.54	28.54	100	28.03
11/14/2024	28.62	28.62	28.62	28.62	0	28.10
11/13/2024	28.80	28.80	28.80	28.80	93	28.28
11/12/2024	28.80	28.80	28.71	28.75	1,691	28.23
11/11/2024	29.10	29.17	29.09	29.11	1,706	28.58
11/08/2024	28.98	28.98	28.98	28.98	100	28.46
11/07/2024	28.87	28.87	28.87	28.87	119	28.34
11/06/2024	28.78	28.78	28.78	28.78	112	28.26
11/05/2024	28.18	28.18	28.18	28.18	2	27.67