MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOPP — Gabelli Love Our Planet & People ETF
NYSE ArcaGabelli Love Our Planet & People ETF
$35.75
+0.45(+1.26%)
- O
- 35.75
- H
- 35.75
- L
- 35.75
- V
- 23.33
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.75
Period Return+40.33%
Period High$40.00
Period Low$25.48
Avg Daily Volume1.2K
Total Trading Days365
LOPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | +$0.45 | +1.26% | 23 | $35.74 | $35.75 $35.75 |
| Oct 1, 2026 | $35.23 | $35.30 | $35.23 | $35.30 | +$0.06 | +0.16% | 483 | $35.23 | $35.23 $35.30 |
| Sep 30, 2026 | $35.51 | $35.51 | $35.25 | $35.25 | $-0.22 | -0.63% | 364 | $35.47 | $35.25 $35.51 |
| Sep 29, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $-0.01 | -0.03% | 27 | $35.51 | $35.47 $35.47 |
| Sep 28, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $-0.37 | -1.04% | 67 | $35.64 | $35.48 $35.48 |
| Sep 25, 2026 | $35.78 | $35.85 | $35.78 | $35.85 | +$0.13 | +0.38% | 202 | $35.77 | $35.78 $35.85 |
| Sep 24, 2026 | $35.63 | $35.72 | $35.63 | $35.72 | $-0.42 | -1.16% | 132 | $35.66 | $35.63 $35.72 |
| Sep 23, 2026 | $36.13 | $36.13 | $36.13 | $36.13 | $-0.30 | -0.84% | 12 | $35.97 | $36.13 $36.13 |
| Sep 22, 2026 | $36.44 | $36.44 | $36.44 | $36.44 | +$0.28 | +0.77% | 12 | $36.11 | $36.44 $36.44 |
| Sep 21, 2026 | $36.16 | $36.16 | $36.16 | $36.16 | +$0.15 | +0.42% | 15 | $35.87 | $36.16 $36.16 |
| Sep 18, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | $-0.12 | -0.34% | 19 | $35.77 | $36.01 $36.01 |
| Sep 17, 2026 | $36.13 | $36.13 | $36.13 | $36.13 | +$0.22 | +0.62% | 19 | $36.77 | $36.13 $36.13 |
| Sep 16, 2026 | $35.91 | $35.91 | $35.91 | $35.91 | +$0.00 | +0.01% | 113 | $36.13 | $35.91 $35.91 |
| Sep 15, 2026 | $36.00 | $36.00 | $35.90 | $35.90 | $-0.19 | -0.53% | 499 | $35.98 | $35.90 $36.00 |
| Sep 14, 2026 | $36.09 | $36.09 | $36.09 | $36.09 | $-0.61 | -1.66% | 60 | $36.09 | $36.09 $36.09 |
| Sep 11, 2026 | $36.70 | $36.70 | $36.70 | $36.70 | +$0.23 | +0.64% | 26 | $36.74 | $36.70 $36.70 |
| Sep 10, 2026 | $36.47 | $36.47 | $36.47 | $36.47 | $-0.57 | -1.55% | 14 | $36.58 | $36.47 $36.47 |
| Sep 9, 2026 | $37.04 | $37.04 | $37.04 | $37.04 | $-0.45 | -1.20% | 13 | $37.19 | $37.04 $37.04 |
| Sep 8, 2026 | $37.42 | $37.49 | $37.42 | $37.49 | +$0.17 | +0.45% | 150 | $37.46 | $37.42 $37.49 |
| Sep 4, 2026 | $37.32 | $37.32 | $37.32 | $37.32 | +$0.11 | +0.31% | 116 | $37.30 | $37.32 $37.32 |
| Sep 3, 2026 | $37.22 | $37.22 | $37.21 | $37.21 | +$0.38 | +1.03% | 161 | $37.19 | $37.21 $37.22 |
| Sep 2, 2026 | $36.84 | $36.84 | $36.83 | $36.83 | +$0.19 | +0.52% | 326 | $36.82 | $36.83 $36.84 |
| Sep 1, 2026 | $36.64 | $36.64 | $36.64 | $36.64 | $-0.32 | -0.86% | 43 | $36.65 | $36.64 $36.64 |
| Aug 31, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | $-0.21 | -0.56% | 36 | $36.45 | $36.95 $36.95 |
| Aug 28, 2026 | $37.16 | $37.16 | $37.15 | $37.16 | $-0.36 | -0.95% | 1,991 | $37.16 | $37.15 $37.16 |
| Aug 27, 2026 | $37.54 | $37.54 | $37.52 | $37.52 | $-0.15 | -0.40% | 156 | $37.54 | $37.52 $37.54 |
| Aug 26, 2026 | $37.67 | $37.67 | $37.67 | $37.67 | +$0.23 | +0.61% | 164 | $37.74 | $37.67 $37.67 |
| Aug 25, 2026 | $37.35 | $37.44 | $37.35 | $37.44 | $-0.07 | -0.19% | 255 | $37.36 | $37.35 $37.44 |
| Aug 24, 2026 | $37.45 | $37.51 | $37.45 | $37.51 | $-0.11 | -0.29% | 201 | $37.44 | $37.45 $37.51 |
| Aug 21, 2026 | $37.62 | $37.62 | $37.62 | $37.62 | +$0.21 | +0.56% | 11 | $37.36 | $37.62 $37.62 |