NYSE Arca · LOPP · ETF
Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF (LOPP) ETF price history
Every NYSE Arca trading session of Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF from Feb 4, 2021 to Sep 25, 2026: 1,417 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOPP adjusted close, 2021 to 2026
- $39.84
- All time high, 2026
- $40.00
- 52 week high, $31.43 low
- 1,417
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LOPP key facts
- Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF (LOPP) closed at $35.85 on Sep 25, 2026 on NYSE Arca.
- LOPP's all time high close is $39.84, set on Jun 30, 2026; its all time low close is $20.91 on Oct 27, 2023.
- LOPP's 52 week range is $31.43 to $40.00.
- LOPP returned +14.1% over the year to Sep 25, 2026 and +35.9% over five years.
- Since Feb 4, 2021 LOPP returned +52%, +7.8% a year compounded.
- LOPP's deepest drawdown was -25.3% from Nov 17, 2021 to Oct 27, 2023.
- DataCedar holds 1,417 daily sessions of LOPP history from Feb 4, 2021 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOPP price chart, 2021 to 2026
LOPP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -9.6% |
| 6 months | +2.2% |
| Year to date | +7.7% |
| 1 year | +14.1% |
| 3 years | +55.1% |
| 5 years | +35.9% |
| 10 years | n/a |
| Since Feb 4, 2021 | +52.4% |
| Compound annual growth, 5.6 years | +7.8% |
LOPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.84 on Jun 30, 2026
- All time low close
- $20.91 on Oct 27, 2023
- 52 week high
- $40.00 on Jun 29, 2026
- 52 week low
- $31.43 on Sep 25, 2025
- Deepest drawdown
- -25.3% from Nov 17, 2021 to Oct 27, 2023, recovered Nov 6, 2024
- Best single session
- +7.6% on Apr 9, 2025
- Worst single session
- -5.3% on Dec 20, 2021
- Volatility, 1 year annualised
- 17.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2022, -15%
LOPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 4, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.33 | $40.00 | $33.33 | $35.85 | +8.5% | 234.8K | 184 |
| 2025 | $26.86 | $33.67 | $21.86 | $33.06 | +22.6% | 339.2K | 250 |
| 2024 | $24.50 | $29.37 | $23.38 | $26.96 | +9.9% | 98.9K | 252 |
| 2023 | $23.39 | $26.55 | $19.42 | $24.53 | +4.7% | 102.4K | 250 |
| 2022 | $27.38 | $28.73 | $20.91 | $23.42 | -15.0% | 160K | 251 |
| 2021 | $23.54 | $29.07 | $23.24 | $27.57 | n/a | 510.9K | 230 |
LOPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.85 | -3.0% |
| August 2026 | $36.95 | -1.2% |
| July 2026 | $37.40 | -6.1% |
| June 2026 | $39.84 | +5.5% |
| May 2026 | $37.76 | +0.9% |
| April 2026 | $37.41 | +7.9% |
| March 2026 | $34.67 | -5.4% |
| February 2026 | $36.67 | +3.8% |
| January 2026 | $35.33 | +6.9% |
| December 2025 | $33.06 | +1.1% |
| November 2025 | $32.68 | -1.1% |
| October 2025 | $33.05 | +2.8% |
About the LOPP data
Daily bars. 1,417 sessions from Feb 4, 2021 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LOEV Harding Loevner International Developed Markets Select Equity ETF
- LOFD Direxion Daily SpaceX Bear 2X ETF
- LOFF Direxion Daily SpaceX Bull 2X ETF
- LONZ PIMCO Senior Loan Active Exchange-Traded Fund
- LOUP Innovator Deepwater Frontier Tech ETF
- LOWV AB US Low Volatility Equity ETF
- LPRE Long Pond Real Estate Select ETF
- LPSV Lone Peak SMID Value ETF
Common questions
LOPP share price history
