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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.15	23.15	23.15	23.15	102	-0.13(-0.54%)
Sep 28, 2023	23.27	23.27	23.27	23.27	26	+0.04(+0.15%)
Sep 27, 2023	23.24	23.24	23.24	23.24	2	-0.09(-0.39%)
Sep 26, 2023	23.33	23.33	23.33	23.33	29	-0.40(-1.67%)
Sep 25, 2023	23.73	23.73	23.73	23.73	178	+0.07(+0.31%)
Sep 22, 2023	23.65	23.65	23.65	23.65	102	-0.01(-0.05%)
Sep 21, 2023	23.66	23.66	23.66	23.66	5	-0.41(-1.71%)
Sep 20, 2023	24.07	24.07	24.07	24.07	43	-0.13(-0.52%)
Sep 19, 2023	24.26	24.26	24.20	24.20	200	-0.14(-0.56%)
Sep 18, 2023	24.34	24.34	24.34	24.34	12	-0.02(-0.07%)
Sep 15, 2023	24.35	24.35	24.35	24.35	102	-0.19(-0.77%)
Sep 14, 2023	24.54	24.54	24.54	24.54	56	+0.31(+1.28%)
Sep 13, 2023	24.27	24.27	24.23	24.23	1,022	-0.08(-0.34%)
Sep 12, 2023	24.32	24.32	24.32	24.32	0	-0.04(-0.17%)
Sep 11, 2023	24.36	24.36	24.36	24.36	6	+0.10(+0.40%)
Sep 08, 2023	24.26	24.26	24.26	24.26	102	-0.05(-0.21%)
Sep 07, 2023	24.16	24.31	24.16	24.31	495	-0.07(-0.29%)
Sep 06, 2023	24.38	24.38	24.38	24.38	64	-0.15(-0.62%)
Sep 05, 2023	24.53	24.53	24.53	24.53	82	-0.52(-2.09%)
Sep 01, 2023	25.14	25.14	25.06	25.06	680	+0.14(+0.57%)
Aug 31, 2023	25.13	25.13	24.91	24.91	3,170	-0.08(-0.33%)
Aug 30, 2023	25.00	25.00	25.00	25.00	3	+0.06(+0.25%)
Aug 29, 2023	24.93	24.93	24.93	24.93	53	+0.28(+1.13%)
Aug 28, 2023	24.65	24.65	24.65	24.65	0	+0.18(+0.74%)
Aug 25, 2023	24.47	24.47	24.47	24.47	0	+0.16(+0.65%)
Aug 24, 2023	24.49	24.49	24.31	24.31	128	-0.16(-0.67%)
Aug 23, 2023	24.48	24.48	24.48	24.48	20	+0.24(+0.97%)
Aug 22, 2023	24.24	24.24	24.24	24.24	38	-0.01(-0.04%)
Aug 21, 2023	24.25	24.25	24.25	24.25	108	+0.03(+0.10%)
Aug 18, 2023	24.23	24.23	24.23	24.23	0	+0.00(+0.01%)
Aug 17, 2023	26.09	26.09	24.22	24.22	363	-0.11(-0.45%)
Aug 16, 2023	24.46	24.47	24.33	24.33	2,903	-0.16(-0.66%)
Aug 15, 2023	24.49	24.49	24.49	24.49	4	-0.29(-1.18%)
Aug 14, 2023	24.63	24.79	24.60	24.79	2,030	+0.01(+0.04%)
Aug 11, 2023	24.85	24.85	24.78	24.78	242	-0.00(-0.01%)
Aug 10, 2023	24.66	24.91	24.66	24.78	289	-0.13(-0.51%)
Aug 09, 2023	24.91	24.91	24.91	24.91	91	-0.08(-0.33%)
Aug 08, 2023	24.95	24.99	24.95	24.99	111	-0.15(-0.61%)
Aug 07, 2023	25.03	25.16	25.00	25.14	3,578	+0.15(+0.61%)
Aug 04, 2023	24.99	24.99	24.99	24.99	102	-0.16(-0.65%)
Aug 03, 2023	25.50	25.50	25.15	25.15	567	-0.55(-2.16%)
Aug 02, 2023	25.83	25.83	25.71	25.71	332	-0.23(-0.91%)
Aug 01, 2023	25.94	25.94	25.94	25.94	24	-0.03(-0.11%)
Jul 31, 2023	25.91	25.97	25.91	25.97	113	+0.10(+0.40%)
Jul 28, 2023	25.96	25.97	25.87	25.87	3,785	+0.05(+0.18%)
Jul 27, 2023	26.13	26.13	25.82	25.82	774	-0.44(-1.68%)
Jul 26, 2023	26.26	26.26	26.26	26.26	664	-0.09(-0.33%)
Jul 25, 2023	26.27	26.35	26.27	26.35	1,893	+0.05(+0.19%)
Jul 24, 2023	26.30	26.30	26.30	26.30	76	-0.02(-0.09%)
Jul 21, 2023	26.32	26.32	26.32	26.32	109	-0.06(-0.21%)
Jul 20, 2023	26.26	26.38	26.20	26.38	930	+0.09(+0.32%)
Jul 19, 2023	26.34	26.34	26.29	26.29	332	+0.04(+0.14%)
Jul 18, 2023	26.26	26.26	26.26	26.26	44	+0.17(+0.66%)
Jul 17, 2023	27.26	27.26	25.98	26.08	4,124	+0.11(+0.42%)
Jul 14, 2023	25.97	25.97	25.97	25.97	102	-0.14(-0.54%)
Jul 13, 2023	26.11	26.11	26.11	26.11	0	+0.11(+0.42%)
Jul 12, 2023	26.00	26.00	26.00	26.00	23	+0.25(+0.96%)
Jul 11, 2023	25.76	25.76	25.76	25.76	10	+0.14(+0.53%)
Jul 10, 2023	25.62	25.62	25.62	25.62	49	+0.23(+0.89%)
Jul 07, 2023	25.39	25.39	25.39	25.39	102	+0.11(+0.43%)
Jul 06, 2023	25.44	25.44	25.29	25.29	104	-0.29(-1.12%)
Jul 05, 2023	25.82	25.82	25.57	25.57	1,238	-0.27(-1.04%)

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.