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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.65	25.82	25.64	25.82	2,002	+0.31(+1.20%)
Jun 29, 2023	25.26	25.51	25.26	25.51	1,047	+0.26(+1.04%)
Jun 28, 2023	25.23	25.25	25.19	25.25	2,019	-0.08(-0.33%)
Jun 27, 2023	25.33	25.33	25.33	25.33	2	+0.32(+1.27%)
Jun 26, 2023	25.12	25.12	25.02	25.02	264	+0.10(+0.40%)
Jun 23, 2023	25.03	25.03	24.91	24.91	102	-0.29(-1.16%)
Jun 22, 2023	25.21	25.21	25.21	25.21	20	-0.17(-0.67%)
Jun 21, 2023	25.38	25.38	25.38	25.38	42	+0.04(+0.16%)
Jun 20, 2023	25.44	25.44	25.33	25.33	465	-0.12(-0.49%)
Jun 16, 2023	25.50	25.50	25.46	25.46	185	+0.03(+0.14%)
Jun 15, 2023	25.42	25.42	25.42	25.42	25	+0.27(+1.08%)
Jun 14, 2023	25.15	25.15	25.15	25.15	79	-0.12(-0.46%)
Jun 13, 2023	25.27	25.27	25.27	25.27	11	+0.29(+1.16%)
Jun 12, 2023	24.89	24.98	24.70	24.98	4,396	+0.10(+0.42%)
Jun 09, 2023	24.88	24.88	24.88	24.88	102	-0.09(-0.37%)
Jun 08, 2023	24.97	24.97	24.97	24.97	2	+0.03(+0.14%)
Jun 07, 2023	24.93	24.93	24.93	24.93	12	+0.26(+1.05%)
Jun 06, 2023	24.67	24.67	24.67	24.67	35	+0.27(+1.09%)
Jun 05, 2023	24.41	24.41	24.41	24.41	23	-0.17(-0.70%)
Jun 02, 2023	24.58	24.58	24.58	24.58	102	+0.66(+2.76%)
Jun 01, 2023	23.92	23.92	23.92	23.92	1	+0.19(+0.79%)
May 31, 2023	23.73	23.73	23.73	23.73	0	-0.19(-0.80%)
May 30, 2023	23.92	23.92	23.88	23.92	211	-0.10(-0.40%)
May 26, 2023	24.02	24.02	24.02	24.02	102	+0.20(+0.82%)
May 25, 2023	23.82	23.82	23.82	23.82	0	-0.01(-0.04%)
May 24, 2023	23.83	23.83	23.83	23.83	1	-0.37(-1.53%)
May 23, 2023	24.26	24.26	24.20	24.20	204	-0.11(-0.47%)
May 22, 2023	24.46	24.46	24.32	24.32	237	+0.01(+0.06%)
May 19, 2023	24.30	24.30	24.30	24.30	102	-0.02(-0.10%)
May 18, 2023	24.33	24.33	24.33	24.33	0	+0.12(+0.49%)
May 17, 2023	24.21	24.21	24.21	24.21	1	+0.24(+0.99%)
May 16, 2023	23.98	23.98	23.97	23.97	104	-0.35(-1.42%)
May 15, 2023	24.32	24.32	24.32	24.32	2	+0.04(+0.16%)
May 12, 2023	24.28	24.28	24.28	24.28	102	+0.02(+0.08%)
May 11, 2023	24.26	24.26	24.26	24.26	3	-0.05(-0.20%)
May 10, 2023	24.31	24.31	24.31	24.31	21	+0.07(+0.30%)
May 09, 2023	24.23	24.23	24.23	24.23	115	-0.01(-0.03%)
May 08, 2023	24.24	24.24	24.24	24.24	8	+0.07(+0.30%)
May 05, 2023	24.17	24.17	24.17	24.17	0	+0.45(+1.91%)
May 04, 2023	23.72	23.72	23.72	23.72	2	-0.27(-1.11%)
May 03, 2023	23.98	23.98	23.98	23.98	107	+0.01(+0.05%)
May 02, 2023	23.97	23.97	23.97	23.97	0	-0.20(-0.84%)
May 01, 2023	24.17	24.17	24.17	24.17	12	-0.01(-0.02%)
Apr 28, 2023	24.18	24.18	24.18	24.18	0	+0.20(+0.84%)
Apr 27, 2023	23.98	23.98	23.98	23.98	1	+0.35(+1.50%)
Apr 26, 2023	23.63	23.63	23.62	23.62	2,044	-0.33(-1.38%)
Apr 25, 2023	23.95	23.95	23.95	23.95	1	-0.21(-0.85%)
Apr 24, 2023	24.16	24.16	24.16	24.16	0	+0.03(+0.14%)
Apr 21, 2023	24.13	24.13	24.13	24.13	0	+0.00(+0.02%)
Apr 20, 2023	24.12	24.12	24.12	24.12	1	-0.07(-0.29%)
Apr 19, 2023	24.20	24.20	24.20	24.20	22	-0.03(-0.11%)
Apr 18, 2023	24.22	24.22	24.22	24.22	0	-0.01(-0.04%)
Apr 17, 2023	24.23	24.23	24.23	24.23	0	+0.12(+0.50%)
Apr 14, 2023	24.19	24.19	24.11	24.11	1,022	-0.08(-0.32%)
Apr 13, 2023	24.19	24.19	24.19	24.19	4	+0.20(+0.82%)
Apr 12, 2023	23.99	23.99	23.99	23.99	0	+0.03(+0.11%)
Apr 11, 2023	23.97	23.97	23.97	23.97	15	+0.21(+0.88%)
Apr 10, 2023	23.76	23.76	23.76	23.76	3	+0.15(+0.62%)
Apr 06, 2023	23.61	23.61	23.61	23.61	0	-0.02(-0.08%)
Apr 05, 2023	23.63	23.63	23.63	23.63	1	-0.27(-1.12%)
Apr 04, 2023	23.87	23.90	23.87	23.90	153	-0.49(-2.00%)

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.