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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	33.33	33.44	33.33	33.44	456	+0.39(+1.17%)
Dec 31, 2025	33.05	33.05	33.05	33.05	100	-0.23(-0.68%)
Dec 30, 2025	33.37	33.37	33.28	33.28	482	-0.16(-0.49%)
Dec 29, 2025	33.47	33.50	33.45	33.45	907	-0.09(-0.27%)
Dec 26, 2025	33.56	33.58	33.53	33.53	134,924	-0.03(-0.08%)
Dec 24, 2025	33.56	33.56	33.56	33.56	0	+0.08(+0.25%)
Dec 23, 2025	33.48	33.48	33.48	33.48	89	+0.05(+0.16%)
Dec 22, 2025	33.43	33.43	33.43	33.43	0	+0.33(+1.00%)
Dec 19, 2025	33.12	33.12	33.09	33.09	583	+0.15(+0.45%)
Dec 18, 2025	32.94	32.94	32.94	32.94	48	+0.24(+0.73%)
Dec 17, 2025	33.24	33.25	32.71	32.71	3,135	-0.46(-1.39%)
Dec 16, 2025	33.30	33.30	33.17	33.17	131	-0.16(-0.47%)
Dec 15, 2025	33.32	33.32	33.32	33.32	56	+0.15(+0.46%)
Dec 12, 2025	33.19	33.19	33.09	33.17	1,130	-0.50(-1.48%)
Dec 11, 2025	33.67	33.67	33.67	33.67	301	+0.35(+1.04%)
Dec 10, 2025	32.93	33.32	32.93	33.32	1,844	+0.74(+2.26%)
Dec 09, 2025	32.58	32.58	32.58	32.58	71	+0.02(+0.06%)
Dec 08, 2025	32.64	32.64	32.56	32.56	407	-0.21(-0.65%)
Dec 05, 2025	32.78	32.78	32.78	32.78	151	-0.08(-0.23%)
Dec 04, 2025	32.85	32.85	32.85	32.85	0	+0.14(+0.44%)
Dec 03, 2025	32.71	32.71	32.71	32.71	17	+0.31(+0.96%)
Dec 02, 2025	32.40	32.40	32.40	32.40	72	+0.09(+0.29%)