Gabelli ETFs Trust - Gabelli Love Our Planet & People ETF (LOPP) Historical Stock Data

29.45 ↑0.45 (1.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LOPP is up 0.09% a day on average. There have been 29 days where Gabelli ETFs Trust - Gabelli Love Our Planet & People ETF closed green and 1 days where LOPP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-21	29.45	29.45	↑$0.00 (0.00%)	29.45	29.45	2
2024-11-20	28.24	29.00	↑$0.76 (2.69%)	28.24	29.00	805
2024-11-19	28.89	28.89	↑$0.00 (0.00%)	28.89	28.89	203
2024-11-18	28.75	28.75	↑$0.00 (0.00%)	28.75	28.75	22
2024-11-15	28.54	28.54	↑$0.00 (0.00%)	28.54	28.54	51
2024-11-13	28.80	28.80	↑$0.00 (0.00%)	28.80	28.80	93
2024-11-12	28.80	28.75	↓$0.05 (-0.17%)	28.71	28.80	1.69K
2024-11-11	29.10	29.11	↑$0.01 (0.04%)	29.09	29.17	1.71K
2024-11-08	28.98	28.98	↑$0.00 (0.00%)	28.98	28.98	3
2024-11-07	28.87	28.87	↑$0.00 (0.00%)	28.87	28.87	119
2024-11-06	28.78	28.78	↑$0.00 (0.00%)	28.78	28.78	112
2024-11-05	28.18	28.18	↑$0.00 (0.00%)	28.18	28.18	2
2024-11-04	27.77	27.77	↑$0.00 (0.00%)	27.77	27.77	10
2024-11-01	27.66	27.67	↑$0.01 (0.05%)	27.66	27.67	736
2024-10-31	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	3
2024-10-30	27.96	27.96	↑$0.00 (0.00%)	27.96	27.96	1
2024-10-29	27.94	27.94	↑$0.00 (0.00%)	27.94	27.94	176
2024-10-28	28.14	28.14	↑$0.00 (0.00%)	28.14	28.14	2
2024-10-25	27.92	27.92	↑$0.00 (0.00%)	27.92	27.92	4
2024-10-24	28.05	28.05	↑$0.00 (0.00%)	28.05	28.05	31
2024-10-23	28.12	28.12	↑$0.00 (0.00%)	28.12	28.12	3
2024-10-22	28.22	28.22	↑$0.00 (0.00%)	28.22	28.22	14
2024-10-21	28.44	28.44	↑$0.00 (0.00%)	28.44	28.44	32
2024-10-18	28.71	28.71	↑$0.00 (0.00%)	28.71	28.71	3
2024-10-17	28.61	28.61	↑$0.00 (0.00%)	28.61	28.61	93
2024-10-16	28.70	28.70	↑$0.00 (0.00%)	28.70	28.70	82
2024-10-15	28.32	28.32	↑$0.00 (0.00%)	28.32	28.32	2
2024-10-14	28.45	28.45	↑$0.00 (0.00%)	28.45	28.45	29
2024-10-11	28.26	28.26	↑$0.00 (0.00%)	28.26	28.26	55
2024-10-10	27.86	27.86	↑$0.00 (0.00%)	27.86	27.86	3