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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	36.52	36.95	36.52	36.95	388	+0.28(+0.77%)
Feb 27, 2026	36.74	36.74	36.53	36.67	853	-0.30(-0.81%)
Feb 26, 2026	36.73	36.97	36.72	36.97	1,185	-0.15(-0.39%)
Feb 25, 2026	37.36	37.36	37.02	37.11	254	-0.14(-0.36%)
Feb 24, 2026	37.20	37.26	37.20	37.25	3,069	+0.39(+1.07%)
Feb 23, 2026	38.12	38.12	36.85	36.85	1,310	-0.29(-0.79%)
Feb 20, 2026	37.16	37.16	37.14	37.14	487	+0.33(+0.90%)
Feb 19, 2026	36.99	36.99	36.77	36.81	546	+0.03(+0.08%)
Feb 18, 2026	36.86	36.86	36.78	36.78	362	-0.03(-0.09%)
Feb 17, 2026	36.71	36.82	36.71	36.82	1,076	+0.02(+0.06%)
Feb 13, 2026	36.79	36.79	36.79	36.79	190	+0.24(+0.67%)
Feb 12, 2026	36.54	36.55	36.54	36.55	339	-0.42(-1.14%)
Feb 11, 2026	36.95	36.97	36.95	36.97	364	+0.12(+0.33%)
Feb 10, 2026	36.80	37.09	36.77	36.85	29,611	-0.05(-0.14%)
Feb 09, 2026	36.53	36.92	36.53	36.90	1,609	+0.33(+0.91%)
Feb 06, 2026	36.57	36.57	36.57	36.57	100	+0.91(+2.54%)
Feb 05, 2026	35.66	35.69	35.66	35.66	1,689	-0.33(-0.92%)
Feb 04, 2026	36.38	36.38	35.99	35.99	1,932	-0.17(-0.46%)
Feb 03, 2026	36.34	36.34	35.91	36.16	2,733	+0.44(+1.23%)
Feb 02, 2026	35.49	35.83	35.49	35.72	111,827	+0.39(+1.11%)
Jan 30, 2026	35.20	35.33	35.20	35.33	218	-0.21(-0.60%)
Jan 29, 2026	35.47	35.54	35.47	35.54	1,621	+0.05(+0.14%)
Jan 28, 2026	35.51	35.51	35.49	35.49	230	-0.04(-0.12%)
Jan 27, 2026	35.54	35.54	35.53	35.53	3,126	+0.06(+0.18%)
Jan 26, 2026	35.42	35.47	35.42	35.47	133	+0.29(+0.83%)
Jan 23, 2026	35.23	35.23	35.18	35.18	239	-0.32(-0.91%)
Jan 22, 2026	35.55	35.59	35.50	35.50	2,253	+0.09(+0.25%)
Jan 21, 2026	35.49	35.49	35.42	35.42	1,344	+0.63(+1.80%)
Jan 20, 2026	34.79	34.81	34.79	34.79	1,882	-0.55(-1.54%)
Jan 16, 2026	35.36	35.36	35.30	35.34	2,918	+0.07(+0.19%)
Jan 15, 2026	35.12	35.30	35.12	35.27	5,421	+0.46(+1.31%)
Jan 14, 2026	34.81	34.81	34.81	34.81	3	+0.12(+0.36%)
Jan 13, 2026	34.69	34.69	34.69	34.69	104	+0.08(+0.24%)
Jan 12, 2026	34.57	34.63	34.57	34.60	400	+0.27(+0.80%)
Jan 09, 2026	34.33	34.33	34.33	34.33	133	+0.36(+1.05%)
Jan 08, 2026	33.98	33.98	33.98	33.98	166	+0.35(+1.03%)
Jan 07, 2026	33.63	33.63	33.63	33.63	122	-0.51(-1.49%)
Jan 06, 2026	34.14	34.14	34.14	34.14	77	+0.32(+0.94%)
Jan 05, 2026	33.49	33.84	33.49	33.82	323	+0.38(+1.14%)