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

27.03Last Price

0.00 (0.00%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	27.13	27.19	27.00	27.03	387	27.03
3/03/2025	28.31	28.31	27.43	27.43	460	27.43
2/28/2025	27.79	28.07	27.79	28.07	161	28.07
2/27/2025	27.76	27.76	27.76	27.76	59	27.76
2/26/2025	28.27	28.29	28.00	28.00	6,126	28.00
2/25/2025	27.79	28.03	27.79	28.03	132	28.03
2/24/2025	28.34	28.34	27.82	27.82	384	27.82
2/21/2025	28.01	28.01	28.01	28.01	141	28.01
2/20/2025	28.69	28.69	28.69	28.69	21	28.69
2/19/2025	28.69	28.76	28.69	28.76	1,106	28.76
2/18/2025	28.67	28.67	28.67	28.67	78	28.67
2/14/2025	28.51	28.51	28.40	28.40	305	28.40
2/13/2025	28.24	28.37	28.24	28.37	303	28.37
2/12/2025	28.21	28.21	28.21	28.21	66	28.21
2/11/2025	28.42	28.42	28.42	28.42	0	28.42
2/10/2025	28.36	28.36	28.36	28.36	111	28.36
2/07/2025	28.31	28.31	28.31	28.31	136	28.31
2/06/2025	28.43	28.43	28.43	28.43	72	28.43
2/05/2025	28.22	28.22	28.22	28.22	145	28.22
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