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

33.05 ↑0.07 (0.21%)

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

Historical Data

In the past 30 trading days, LOPP is down -0.13% a day on average. There have been 22 days where Gabelli ETFs Trust - Gabelli Love Our Planet & People ETF closed green and 8 days where LOPP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	33.04	33.04	↑$0.00 (0.00%)	33.04	33.04	150
2025-12-03	32.98	32.98	↑$0.00 (0.00%)	32.98	32.98	17
2025-12-02	32.66	32.66	↑$0.00 (0.00%)	32.66	32.66	72
2025-12-01	32.67	32.57	↓$0.10 (-0.31%)	32.57	32.67	311
2025-11-28	32.95	32.95	↑$0.00 (0.00%)	32.95	32.95	101
2025-11-26	33.09	32.89	↓$0.21 (-0.62%)	32.89	33.09	272
2025-11-25	32.54	32.69	↑$0.15 (0.46%)	32.54	33.63	20.87K
2025-11-24	32.24	32.24	↑$0.00 (0.00%)	32.24	32.24	47
2025-11-21	32.10	32.10	↑$0.00 (0.00%)	32.10	32.10	6
2025-11-19	31.98	31.98	↑$0.00 (0.00%)	31.98	31.98	118
2025-11-18	31.91	31.91	↑$0.00 (0.00%)	31.91	31.91	12
2025-11-17	31.93	32.02	↑$0.09 (0.29%)	31.93	32.02	2.18K
2025-11-14	32.48	32.30	↓$0.18 (-0.55%)	32.30	32.48	738
2025-11-13	32.40	32.40	↑$0.00 (0.00%)	32.40	32.40	22
2025-11-12	33.07	33.07	↑$0.00 (0.00%)	33.07	33.07	3
2025-11-11	32.94	32.94	↑$0.00 (0.00%)	32.94	32.94	164
2025-11-10	33.09	33.05	↓$0.04 (-0.12%)	33.05	33.09	157
2025-11-07	32.88	32.84	↓$0.04 (-0.14%)	32.73	32.88	1.64K
2025-11-06	33.00	32.73	↓$0.27 (-0.83%)	32.73	33.00	363
2025-11-05	33.23	33.23	↑$0.00 (0.00%)	33.23	33.23	49
2025-11-04	33.15	32.82	↓$0.33 (-1.00%)	32.82	33.15	362
2025-11-03	33.25	33.25	↑$0.00 (0.00%)	33.25	33.25	26
2025-10-31	33.32	33.32	↑$0.00 (0.00%)	33.32	33.32	15
2025-10-30	33.70	33.24	↓$0.47 (-1.38%)	33.24	33.70	254
2025-10-29	33.51	33.52	↑$0.01 (0.02%)	33.51	33.52	555
2025-10-28	33.17	33.17	↑$0.00 (0.00%)	33.17	33.17	214
2025-10-27	32.83	32.89	↑$0.06 (0.19%)	32.83	32.89	414
2025-10-24	32.92	32.92	↑$0.00 (0.00%)	32.92	32.92	24
2025-10-23	32.75	32.75	↑$0.00 (0.00%)	32.75	32.75	3
2025-10-22	32.32	32.32	↑$0.00 (0.00%)	32.32	32.32	9