Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,498.05 -342.00 (-0.49%) CMC Crypto 200
1,507.14 +18.60 (+1.25%)
Gabelli Love Our Planet & People ETF (LOPP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:33AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
| 17 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 16 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
| 15 May 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 27.44 | 200 |
| 14 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 200 |
| 13 May 2024 | 27.19 | 27.19 | 27.07 | 27.07 | 27.07 | 800 |
| 10 May 2024 | 27.10 | 27.16 | 27.10 | 27.16 | 27.16 | 200 |
| 09 May 2024 | 27.00 | 27.09 | 27.00 | 27.09 | 27.09 | 400 |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
| 07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
| 06 May 2024 | 26.30 | 26.41 | 26.25 | 26.41 | 26.41 | 2,600 |
| 03 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| 02 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 200 |
| 01 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| 30 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 29 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 26 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 25 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| 24 Apr 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 500 |
| 23 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 22 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
| 19 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| 18 Apr 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | 200 |
| 17 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 16 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 15 Apr 2024 | 26.03 | 26.03 | 25.62 | 25.62 | 25.62 | 200 |
| 12 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
| 11 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 10 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 09 Apr 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 100 |
| 08 Apr 2024 | 26.96 | 26.96 | 26.45 | 26.49 | 26.49 | 4,500 |
| 05 Apr 2024 | 26.39 | 26.43 | 26.37 | 26.42 | 26.42 | 2,300 |
| 04 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 03 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 02 Apr 2024 | 26.66 | 26.66 | 26.35 | 26.35 | 26.35 | 400 |
| 01 Apr 2024 | 26.63 | 26.63 | 26.45 | 26.55 | 26.55 | 4,900 |
| 28 Mar 2024 | 26.67 | 26.70 | 26.60 | 26.70 | 26.70 | 1,100 |
| 27 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
| 26 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 25 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 22 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 21 Mar 2024 | 26.34 | 26.40 | 26.34 | 26.40 | 26.40 | 400 |
| 20 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| 19 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 200 |
| 18 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 200 |
| 15 Mar 2024 | 25.57 | 25.63 | 25.57 | 25.60 | 25.60 | 500 |
| 14 Mar 2024 | 25.52 | 25.52 | 25.46 | 25.51 | 25.51 | 1,500 |
| 13 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 12 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 200 |
| 11 Mar 2024 | 25.44 | 25.55 | 25.44 | 25.55 | 25.55 | 4,300 |
| 08 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,200 |
| 07 Mar 2024 | 25.64 | 25.64 | 25.61 | 25.61 | 25.61 | 100 |
| 06 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 05 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 04 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| 01 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| 29 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 28 Feb 2024 | 25.14 | 25.14 | 25.02 | 25.02 | 25.02 | 200 |
| 27 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| 26 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 23 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 200 |
| 22 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
| 21 Feb 2024 | 24.69 | 24.85 | 24.69 | 24.85 | 24.85 | 700 |
| 20 Feb 2024 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | 2,000 |
| 16 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 15 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 14 Feb 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.95 | 400 |
| 13 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 12 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 200 |
| 09 Feb 2024 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | 400 |
| 08 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 07 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 06 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 05 Feb 2024 | 24.39 | 24.58 | 24.39 | 24.51 | 24.51 | 300 |
| 02 Feb 2024 | 25.08 | 25.08 | 24.99 | 24.99 | 24.99 | 200 |
| 01 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
| 31 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
| 30 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
| 29 Jan 2024 | 24.83 | 24.83 | 24.82 | 24.82 | 24.82 | 900 |
| 26 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 25 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 200 |
| 24 Jan 2024 | 24.73 | 24.73 | 24.26 | 24.26 | 24.26 | 300 |
| 23 Jan 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | 100 |
| 22 Jan 2024 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | 500 |
| 19 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 18 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 17 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 12 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
| 11 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
| 10 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| 09 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 08 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 200 |
| 05 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| 04 Jan 2024 | 26.10 | 26.10 | 24.67 | 24.67 | 24.67 | 400 |
| 03 Jan 2024 | 24.84 | 24.86 | 24.70 | 24.70 | 24.70 | 1,500 |
| 02 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
| 29 Dec 2023 | 26.62 | 26.62 | 25.19 | 25.19 | 25.19 | 1,300 |
| 28 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 27 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.