Gabelli Love Our Planet and People ETF (LOPP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3386 | 1.24256880734 | 27.25 | 27.4487 | 26.95 | 4248 | 27.33737311 | SP |
| 4 | -1.2515 | -4.33944403799 | 28.8401 | 28.96 | 26.89 | 1992 | 27.3679649 | SP |
| 12 | -0.6305 | -2.2343022988 | 28.2191 | 30.27 | 26.89 | 797 | 27.832699 | SP |
| 26 | 0.1186 | 0.431743720422 | 27.47 | 30.27 | 25.16 | 499 | 27.6456496 | SP |
| 52 | 2.3886 | 9.47857142857 | 25.2 | 30.27 | 24.0086 | 462 | 26.99022885 | SP |
| 156 | -1.2577 | -4.36000457598 | 28.8463 | 30.27 | 20.38 | 480 | 26.12544867 | SP |
| 260 | 2.5486 | 10.178115016 | 25.04 | 31.84 | 20.38 | 770 | 26.33029186 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 27.5886 | 0.43 | 1.58 | 27.4 | 27.5886 | 27.3701 | 11812 |
| 1736811000 | 27.16 | 0.21 | 0.78 | 27 | 27.16 | 27 | 328 |
| 1736551800 | 26.95 | -0.4 | -1.46 | 27.23 | 27.23 | 26.95 | 404 |
| 1736379000 | 27.35 | -0.1 | -0.36 | 27.3001 | 27.36 | 27.3 | 16164 |
| 1736292600 | 27.4487 | -0.14 | -0.52 | 27.25 | 27.4487 | 27.25 | 95 |
| 1736206200 | 27.5923 | 0.12 | 0.45 | 27.63 | 27.6315 | 27.5923 | 448 |
| 1735947000 | 27.4675 | 0.46 | 1.69 | 27.19 | 27.4675 | 27.19 | 4669 |
| 1735860600 | 27.0104 | -0.17 | -0.62 | 27.08 | 27.08 | 26.89 | 6648 |
| 1735687800 | 27.179 | -0.05 | -0.17 | 27.2 | 27.2 | 27.179 | 87 |
| 1735601400 | 27.2259 | -0.09 | -0.33 | 28.23 | 28.23 | 27.06 | 235 |
| 1735342200 | 27.3148 | -0.83 | -2.94 | 27.3148 | 27.3148 | 27.3148 | 97 |
| 1735255800 | 28.1432 | 0.07 | 0.25 | 28.1432 | 28.1432 | 28.1432 | 0 |
| 1735077840 | 28.0742 | 0.24 | 0.86 | 28.95 | 28.95 | 28.0742 | 26 |
| 1734996600 | 27.835 | -0.11 | -0.41 | 27.88 | 27.88 | 27.7 | 3114 |
| 1734737400 | 27.9484 | 0.16 | 0.59 | 27.59 | 27.9484 | 27.59 | 54 |
| 1734651000 | 27.7844 | -0.24 | -0.87 | 28 | 28 | 27.7844 | 1007 |
| 1734564600 | 28.0288 | -0.82 | -2.83 | 28 | 28.96 | 28 | 321 |
| 1734478200 | 28.845 | -0.38 | -1.30 | 28.8401 | 28.845 | 28.8401 | 170 |
| 1734391800 | 29.225 | 0.14 | 0.49 | 29.39 | 29.39 | 29.225 | 627 |
| 1734132600 | 29.0834 | -0.23 | -0.77 | 29.0834 | 29.0834 | 29.0834 | 52 |
| 1734046200 | 29.3099 | -0.22 | -0.74 | 29.3099 | 29.3099 | 29.3099 | 1 |
| 1733959800 | 29.5293 | 0.03 | 0.10 | 28.99 | 29.5293 | 28.99 | 2 |
| 1733873400 | 29.5005 | -0.17 | -0.58 | 29.5005 | 29.5005 | 29.5005 | 0 |
| 1733787000 | 29.6718 | -0.08 | -0.25 | 30.21 | 30.21 | 29.6718 | 43 |
| 1733527800 | 29.7475 | -0.08 | -0.26 | 29.7475 | 29.7475 | 29.7475 | 8 |
| 1733441400 | 29.8254 | -0.08 | -0.27 | 29.94 | 29.94 | 29.8254 | 136 |
| 1733355000 | 29.9074 | 0.02 | 0.08 | 29.9399 | 29.9399 | 29.9074 | 102 |
| 1733268600 | 29.8834 | -0.09 | -0.30 | 29.8834 | 29.8834 | 29.8834 | 1 |
| 1733182200 | 29.9738 | 0 | 0.01 | 29.9738 | 29.9738 | 29.9738 | 8 |
| 1732917840 | 29.9708 | 0.11 | 0.38 | 29.94 | 29.9708 | 29.89 | 2600 |
| 1732750200 | 29.8576 | -0.03 | -0.10 | 29.8576 | 29.8576 | 29.8576 | 95 |
| 1732663800 | 29.8865 | -0.27 | -0.91 | 29.91 | 29.91 | 29.8865 | 10 |
| 1732577400 | 30.1612 | 0.33 | 1.10 | 30.27 | 30.27 | 30.06 | 1480 |
| 1732318200 | 29.8329 | 0.38 | 1.29 | 29.8329 | 29.8329 | 29.8329 | 1 |
| 1732231800 | 29.4534 | 0.45 | 1.56 | 30 | 30 | 29.4534 | 2 |
| 1732145400 | 29.0008 | 0.11 | 0.38 | 28.24 | 29.0008 | 28.24 | 805 |
| 1732059000 | 28.8911 | 0.14 | 0.48 | 28.8911 | 28.8911 | 28.8911 | 99 |
| 1731972600 | 28.753 | 0.21 | 0.73 | 29.82 | 29.82 | 28.753 | 22 |
| 1731713400 | 28.5446 | -0.07 | -0.26 | 28.5446 | 28.5446 | 28.5446 | 51 |
| 1731627000 | 28.6185 | -0.18 | -0.64 | 28.6185 | 28.6185 | 28.6185 | 0 |
| 1731540600 | 28.8033 | 0.05 | 0.18 | 28.8033 | 28.8033 | 28.8033 | 93 |
| 1731454200 | 28.7503 | -0.36 | -1.24 | 28.8 | 28.8 | 28.71 | 1691 |
| 1731367800 | 29.1119 | 0.13 | 0.45 | 29.1 | 29.17 | 29.09 | 1702 |
| 1731108600 | 28.9817 | 0.11 | 0.39 | 28.9817 | 28.9817 | 28.9817 | 3 |
| 1731022200 | 28.8678 | 0.09 | 0.30 | 28.8678 | 28.8678 | 28.8678 | 109 |
| 1730935800 | 28.7815 | 0.6 | 2.12 | 28.7815 | 28.7815 | 28.7815 | 25 |
| 1730849400 | 28.1841 | 0.41 | 1.48 | 28.1841 | 28.1841 | 28.1841 | 2 |
| 1730763000 | 27.7738 | 0.1 | 0.36 | 28.53 | 28.53 | 27.7738 | 10 |
| 1730500200 | 27.6735 | -0 | -0.01 | 27.77 | 27.77 | 27.66 | 735 |
| 1730413800 | 27.6761 | -0.29 | -1.03 | 27.6761 | 27.6761 | 27.6761 | 3 |
| 1730327400 | 27.9634 | 0.02 | 0.08 | 27.9634 | 27.9634 | 27.9634 | 1 |
| 1730241000 | 27.9422 | -0.2 | -0.72 | 27.9422 | 27.9422 | 27.9422 | 176 |
| 1730154600 | 28.1437 | 0.23 | 0.81 | 28.1437 | 28.1437 | 28.1437 | 2 |
| 1729895400 | 27.9162 | -0.13 | -0.46 | 28.11 | 28.11 | 27.9162 | 4 |
| 1729809000 | 28.0463 | -0.08 | -0.28 | 27.86 | 28.0463 | 27.86 | 31 |
| 1729722600 | 28.1238 | -0.1 | -0.34 | 29.54 | 29.54 | 28.1238 | 3 |
| 1729636200 | 28.2191 | -0.22 | -0.79 | 28.2191 | 28.2191 | 28.2191 | 14 |
| 1729549800 | 28.4431 | -0.27 | -0.93 | 29.89 | 29.89 | 28.4431 | 32 |
| 1729290600 | 28.7104 | 0.1 | 0.35 | 28.71 | 28.7104 | 28.71 | 3 |
| 1729204200 | 28.6108 | -0.09 | -0.32 | 28.6108 | 28.6108 | 28.6108 | 93 |
| 1729117800 | 28.7039 | 0.38 | 1.35 | 29.69 | 29.69 | 28.7039 | 82 |
| 1729031400 | 28.3207 | -0.13 | -0.47 | 29.47 | 29.47 | 28.3207 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
