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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	28.07	28.07	28.07	28.07	100	+0.24(+0.86%)
Dec 23, 2024	27.73	27.84	27.70	27.84	3,114	-0.11(-0.41%)
Dec 20, 2024	27.95	27.95	27.95	27.95	100	+0.16(+0.59%)
Dec 19, 2024	28.00	28.00	27.78	27.78	1,007	-0.24(-0.87%)
Dec 18, 2024	28.91	28.96	28.03	28.03	321	-0.82(-2.83%)
Dec 17, 2024	28.84	28.84	28.84	28.84	170	-0.38(-1.30%)
Dec 16, 2024	29.39	29.39	29.23	29.23	632	+0.14(+0.49%)
Dec 13, 2024	29.08	29.08	29.08	29.08	100	-0.23(-0.77%)
Dec 12, 2024	29.31	29.31	29.31	29.31	1	-0.22(-0.74%)
Dec 11, 2024	29.53	29.53	29.53	29.53	2	+0.03(+0.10%)
Dec 10, 2024	29.50	29.50	29.50	29.50	0	-0.17(-0.58%)
Dec 09, 2024	29.67	29.67	29.67	29.67	43	-0.08(-0.25%)
Dec 06, 2024	29.75	29.75	29.75	29.75	100	-0.08(-0.26%)
Dec 05, 2024	29.83	29.83	29.83	29.83	136	-0.08(-0.27%)
Dec 04, 2024	29.94	29.94	29.91	29.91	102	+0.02(+0.08%)
Dec 03, 2024	29.88	29.88	29.88	29.88	5	-0.09(-0.30%)
Dec 02, 2024	29.97	29.97	29.97	29.97	8	+0.00(+0.01%)
Nov 29, 2024	29.89	29.97	29.89	29.97	2,600	+0.11(+0.38%)
Nov 27, 2024	29.86	29.86	29.86	29.86	100	-0.03(-0.10%)
Nov 26, 2024	29.89	29.89	29.89	29.89	10	-0.27(-0.91%)
Nov 25, 2024	30.06	30.16	30.06	30.16	1,480	+0.33(+1.10%)
Nov 22, 2024	29.83	29.83	29.83	29.83	100	+0.38(+1.29%)
Nov 21, 2024	29.45	29.45	29.45	29.45	2	+0.45(+1.56%)
Nov 20, 2024	28.24	29.00	28.24	29.00	805	+0.11(+0.38%)
Nov 19, 2024	28.89	28.89	28.89	28.89	203	+0.14(+0.48%)
Nov 18, 2024	28.75	28.75	28.75	28.75	22	+0.21(+0.73%)
Nov 15, 2024	28.54	28.54	28.54	28.54	100	-0.07(-0.26%)
Nov 14, 2024	28.62	28.62	28.62	28.62	0	-0.18(-0.64%)
Nov 13, 2024	28.80	28.80	28.80	28.80	93	+0.05(+0.18%)
Nov 12, 2024	28.80	28.80	28.71	28.75	1,691	-0.36(-1.24%)
Nov 11, 2024	29.10	29.17	29.09	29.11	1,706	+0.13(+0.45%)
Nov 08, 2024	28.98	28.98	28.98	28.98	100	+0.11(+0.39%)
Nov 07, 2024	28.87	28.87	28.87	28.87	119	+0.09(+0.30%)
Nov 06, 2024	28.78	28.78	28.78	28.78	112	+0.60(+2.12%)
Nov 05, 2024	28.18	28.18	28.18	28.18	2	+0.41(+1.48%)
Nov 04, 2024	27.77	27.77	27.77	27.77	10	+0.10(+0.36%)
Nov 01, 2024	27.66	27.67	27.66	27.67	736	-0.00(-0.01%)
Oct 31, 2024	27.68	27.68	27.68	27.68	3	-0.29(-1.03%)
Oct 30, 2024	27.96	27.96	27.96	27.96	1	+0.02(+0.08%)
Oct 29, 2024	27.94	27.94	27.94	27.94	176	-0.20(-0.72%)
Oct 28, 2024	28.14	28.14	28.14	28.14	2	+0.23(+0.81%)
Oct 25, 2024	27.92	27.92	27.92	27.92	100	-0.13(-0.46%)
Oct 24, 2024	28.05	28.05	28.05	28.05	31	-0.08(-0.28%)
Oct 23, 2024	28.12	28.12	28.12	28.12	3	-0.10(-0.34%)
Oct 22, 2024	28.22	28.22	28.22	28.22	14	-0.22(-0.79%)
Oct 21, 2024	28.44	28.44	28.44	28.44	32	-0.27(-0.93%)
Oct 18, 2024	28.71	28.71	28.71	28.71	100	+0.10(+0.35%)
Oct 17, 2024	28.61	28.61	28.61	28.61	93	-0.09(-0.32%)
Oct 16, 2024	28.70	28.70	28.70	28.70	82	+0.38(+1.35%)
Oct 15, 2024	28.32	28.32	28.32	28.32	2	-0.13(-0.47%)
Oct 14, 2024	28.45	28.45	28.45	28.45	29	+0.20(+0.70%)
Oct 11, 2024	28.26	28.26	28.26	28.26	100	+0.40(+1.42%)
Oct 10, 2024	27.86	27.86	27.86	27.86	3	-0.22(-0.77%)
Oct 09, 2024	27.91	28.08	27.84	28.08	1,801	+0.23(+0.83%)
Oct 08, 2024	27.84	27.84	27.84	27.84	7	+0.07(+0.25%)
Oct 07, 2024	27.80	27.80	27.77	27.77	174	+0.01(+0.03%)
Oct 04, 2024	27.69	27.77	27.69	27.77	340	+0.22(+0.79%)
Oct 03, 2024	27.55	27.55	27.55	27.55	2	-0.27(-0.98%)
Oct 02, 2024	27.82	27.82	27.82	27.82	26	-0.05(-0.19%)