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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	27.69	27.69	27.69	27.69	0	+0.04(+0.16%)
Oct 28, 2021	27.65	27.65	27.65	27.65	73	+0.44(+1.63%)
Oct 27, 2021	27.20	27.20	27.20	27.20	36	-0.22(-0.79%)
Oct 26, 2021	27.54		27.42	27.42	1,020	-0.12(-0.45%)
Oct 25, 2021	27.61	27.61	27.54	27.54	108	-0.03(-0.11%)
Oct 22, 2021	27.58	27.58	27.58	27.58	105	+0.03(+0.09%)
Oct 21, 2021	27.55	27.55	27.55	27.55	36	+0.02(+0.07%)
Oct 20, 2021	27.51	27.53	27.51	27.53	4,541	+0.19(+0.69%)
Oct 19, 2021	27.34	27.34	27.34	27.34	36	+0.18(+0.66%)
Oct 18, 2021	27.24	27.24	27.16	27.16	348	-0.12(-0.46%)
Oct 15, 2021	27.39	27.39	27.29	27.29	763	+0.13(+0.47%)
Oct 14, 2021	27.16	27.16	27.16	27.16	1	+0.40(+1.48%)
Oct 13, 2021	26.76	26.76	26.76	26.76	10	+0.10(+0.38%)
Oct 12, 2021	26.66	26.66	26.66	26.66	0	+0.05(+0.18%)
Oct 11, 2021	26.62	26.62	26.62	26.62	100	-0.07(-0.27%)
Oct 08, 2021	26.69	26.69	26.69	26.69	105	-0.07(-0.26%)
Oct 07, 2021	26.75	26.76	26.75	26.76	212	+0.26(+0.97%)
Oct 06, 2021	26.50	26.50	26.50	26.50	7	-0.03(-0.10%)
Oct 05, 2021	26.48	26.52	26.48	26.52	191	+0.23(+0.88%)
Oct 04, 2021	26.29	26.29	26.29	26.29	47	-0.17(-0.65%)
Oct 01, 2021	26.46	26.46	26.46	26.46	158	+0.21(+0.81%)
Sep 30, 2021	26.25	26.25	26.25	26.25	114	-0.35(-1.32%)
Sep 29, 2021	26.60	26.60	26.60	26.60	82	+0.03(+0.10%)
Sep 28, 2021	26.76	26.77	26.58	26.58	488	-0.50(-1.83%)
Sep 27, 2021	27.03	27.07	27.03	27.07	211	-0.00(-0.02%)
Sep 24, 2021	27.08	27.08	27.08	27.08	105	-0.05(-0.18%)
Sep 23, 2021	27.13	27.13	27.13	27.13	110	+0.38(+1.40%)
Sep 22, 2021	26.75	26.75	26.75	26.75	66	+0.31(+1.18%)
Sep 21, 2021	26.44	26.44	26.44	26.44	4	+0.03(+0.13%)
Sep 20, 2021	26.40	26.40	26.40	26.40	39	-0.51(-1.91%)
Sep 17, 2021	26.92	26.92	26.92	26.92	105	-0.19(-0.70%)
Sep 16, 2021	27.11	27.11	27.11	27.11	1	-0.10(-0.35%)
Sep 15, 2021	27.21	27.21	27.21	27.21	0	+0.18(+0.68%)
Sep 14, 2021	27.02	27.02	27.02	27.02	51	-0.14(-0.53%)
Sep 13, 2021	27.17	27.17	27.17	27.17	10	+0.07(+0.25%)
Sep 10, 2021	27.10	27.10	27.10	27.10	216	-0.11(-0.41%)
Sep 09, 2021	27.21	27.21	27.21	27.21	22	-0.16(-0.58%)
Sep 08, 2021	27.37	27.37	27.37	27.37	154	-0.12(-0.42%)
Sep 07, 2021	27.60	27.60	27.49	27.49	1,070	-0.31(-1.12%)
Sep 03, 2021	27.84	27.84	27.80	27.80	119	-0.05(-0.17%)
Sep 02, 2021	27.84	27.84	27.84	27.84	2	+0.15(+0.55%)
Sep 01, 2021	27.68	27.71	27.68	27.69	861	+0.12(+0.44%)
Aug 31, 2021	27.57	27.57	27.57	27.57	144	-0.09(-0.32%)
Aug 30, 2021	27.66	27.72	27.66	27.66	3,590	+0.06(+0.20%)
Aug 27, 2021	27.60	27.60	27.60	27.60	105	+0.22(+0.79%)
Aug 26, 2021	27.39	27.39	27.39	27.39	25	-0.16(-0.58%)
Aug 25, 2021	27.55	27.55	27.55	27.55	7	+0.12(+0.43%)
Aug 24, 2021	27.43	27.43	27.43	27.43	1	+0.15(+0.53%)
Aug 23, 2021	27.28	27.28	27.28	27.28	95	+0.13(+0.49%)
Aug 20, 2021	27.15	27.15	27.15	27.15	105	+0.24(+0.88%)
Aug 19, 2021	26.99	26.99	26.91	26.91	989	-0.15(-0.54%)
Aug 18, 2021	27.17	27.17	27.06	27.06	178	-0.21(-0.76%)
Aug 17, 2021	27.21	27.27	27.21	27.27	261	-0.34(-1.24%)
Aug 16, 2021	27.61	27.61	27.61	27.61	14	-0.01(-0.05%)
Aug 13, 2021	27.64	27.70	27.62	27.62	4,822	+0.00(+0.01%)
Aug 12, 2021	27.62	27.62	27.62	27.62	20	-0.01(-0.03%)
Aug 11, 2021	27.63	27.63	27.63	27.63	1	+0.23(+0.85%)
Aug 10, 2021	27.39	27.39	27.39	27.39	5	+0.22(+0.79%)
Aug 09, 2021	27.18	27.18	27.18	27.18	6	-0.04(-0.13%)
Aug 06, 2021	27.21	27.21	27.21	27.21	105	+0.11(+0.40%)
Aug 05, 2021	27.11	27.11	27.11	27.11	86	+0.24(+0.90%)
Aug 04, 2021	27.02	27.02	26.87	26.87	919	-0.20(-0.74%)
Aug 03, 2021	26.87	27.07	26.79	27.07	1,850	+0.29(+1.07%)

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.