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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	28.98	28.98	28.98	28.98	100	+0.11(+0.39%)
Nov 07, 2024	28.87	28.87	28.87	28.87	119	+0.09(+0.30%)
Nov 06, 2024	28.78	28.78	28.78	28.78	112	+0.60(+2.12%)
Nov 05, 2024	28.18	28.18	28.18	28.18	2	+0.41(+1.48%)
Nov 04, 2024	27.77	27.77	27.77	27.77	10	+0.10(+0.36%)
Nov 01, 2024	27.66	27.67	27.66	27.67	736	-0.00(-0.01%)
Oct 31, 2024	27.68	27.68	27.68	27.68	3	-0.29(-1.03%)
Oct 30, 2024	27.96	27.96	27.96	27.96	1	+0.02(+0.08%)
Oct 29, 2024	27.94	27.94	27.94	27.94	176	-0.20(-0.72%)
Oct 28, 2024	28.14	28.14	28.14	28.14	2	+0.23(+0.81%)
Oct 25, 2024	27.92	27.92	27.92	27.92	100	-0.13(-0.46%)
Oct 24, 2024	28.05	28.05	28.05	28.05	31	-0.08(-0.28%)
Oct 23, 2024	28.12	28.12	28.12	28.12	3	-0.10(-0.34%)
Oct 22, 2024	28.22	28.22	28.22	28.22	14	-0.22(-0.79%)
Oct 21, 2024	28.44	28.44	28.44	28.44	32	-0.27(-0.93%)
Oct 18, 2024	28.71	28.71	28.71	28.71	100	+0.10(+0.35%)
Oct 17, 2024	28.61	28.61	28.61	28.61	93	-0.09(-0.32%)
Oct 16, 2024	28.70	28.70	28.70	28.70	82	+0.38(+1.35%)
Oct 15, 2024	28.32	28.32	28.32	28.32	2	-0.13(-0.47%)
Oct 14, 2024	28.45	28.45	28.45	28.45	29	+0.20(+0.70%)
Oct 11, 2024	28.26	28.26	28.26	28.26	100	+0.40(+1.42%)
Oct 10, 2024	27.86	27.86	27.86	27.86	3	-0.22(-0.77%)
Oct 09, 2024	27.91	28.08	27.84	28.08	1,801	+0.23(+0.83%)
Oct 08, 2024	27.84	27.84	27.84	27.84	7	+0.07(+0.25%)
Oct 07, 2024	27.80	27.80	27.77	27.77	174	+0.01(+0.03%)
Oct 04, 2024	27.69	27.77	27.69	27.77	340	+0.22(+0.79%)
Oct 03, 2024	27.55	27.55	27.55	27.55	2	-0.27(-0.98%)
Oct 02, 2024	27.82	27.82	27.82	27.82	26	-0.05(-0.19%)
Oct 01, 2024	28.29	28.29	27.87	27.87	281	-0.19(-0.67%)
Sep 30, 2024	28.06	28.06	28.06	28.06	1	-0.01(-0.04%)
Sep 27, 2024	28.07	28.07	28.07	28.07	100	+0.07(+0.25%)
Sep 26, 2024	28.00	28.00	28.00	28.00	566	+0.25(+0.92%)
Sep 25, 2024	27.75	27.75	27.75	27.75	2	-0.14(-0.49%)
Sep 24, 2024	27.88	27.88	27.88	27.88	4	+0.06(+0.23%)
Sep 23, 2024	27.82	27.82	27.82	27.82	194	+0.12(+0.43%)
Sep 20, 2024	27.70	27.70	27.70	27.70	100	-0.05(-0.20%)
Sep 19, 2024	27.76	27.76	27.76	27.76	4	+0.51(+1.86%)
Sep 18, 2024	27.21	27.50	27.21	27.25	4,053	-0.04(-0.15%)
Sep 17, 2024	27.29	27.29	27.29	27.29	1	+0.06(+0.24%)
Sep 16, 2024	27.22	27.22	27.22	27.22	12	+0.12(+0.44%)
Sep 13, 2024	27.11	27.11	27.11	27.11	100	+0.39(+1.46%)
Sep 12, 2024	26.71	26.71	26.71	26.71	12	+0.23(+0.86%)
Sep 11, 2024	26.49	26.49	26.49	26.49	13	+0.22(+0.85%)
Sep 10, 2024	26.25	26.31	26.25	26.26	1,866	+0.02(+0.06%)
Sep 09, 2024	26.25	26.25	26.25	26.25	4	+0.13(+0.50%)
Sep 06, 2024	26.11	26.11	26.11	26.11	100	-0.37(-1.38%)
Sep 05, 2024	26.48	26.48	26.48	26.48	71	-0.18(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.