U.S. markets open in 1 hour 27 minutes
F S&P 500
5,075.25 -32.25 (-0.63%) F Dow Jones
38,463.00 -217.00 (-0.56%) F Nasdaq
17,493.50 -171.00 (-0.97%) E-mini Russell 2000 Index Futur
2,015.60 +8.80 (+0.44%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,341.30 +2.90 (+0.12%)
Gabelli Love Our Planet & People ETF (LOPP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:46PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 500 |
| 23 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 22 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
| 19 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| 18 abr 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | 200 |
| 17 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 16 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 15 abr 2024 | 26.03 | 26.03 | 25.62 | 25.62 | 25.62 | 200 |
| 12 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
| 11 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 10 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 09 abr 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 100 |
| 08 abr 2024 | 26.96 | 26.96 | 26.45 | 26.49 | 26.49 | 4,500 |
| 05 abr 2024 | 26.39 | 26.43 | 26.37 | 26.42 | 26.42 | 2,300 |
| 04 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 03 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 02 abr 2024 | 26.66 | 26.66 | 26.35 | 26.35 | 26.35 | 400 |
| 01 abr 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 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
| 30 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
| 29 ene 2024 | 24.83 | 24.83 | 24.82 | 24.82 | 24.82 | 900 |
| 26 ene 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 25 ene 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 200 |
| 24 ene 2024 | 24.73 | 24.73 | 24.26 | 24.26 | 24.26 | 300 |
| 23 ene 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | 100 |
| 22 ene 2024 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | 500 |
| 19 ene 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 18 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 17 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 16 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 12 ene 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
| 11 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
| 10 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| 09 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 08 ene 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 200 |
| 05 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| 04 ene 2024 | 26.10 | 26.10 | 24.67 | 24.67 | 24.67 | 400 |
| 03 ene 2024 | 24.84 | 24.86 | 24.70 | 24.70 | 24.70 | 1,500 |
| 02 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
| 29 dic 2023 | 26.62 | 26.62 | 25.19 | 25.19 | 25.19 | 1,300 |
| 28 dic 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 27 dic 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| 27 dic 2023 | 0.561 Dividendo | |||||
| 26 dic 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.32 | 100 |
| 22 dic 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.12 | 100 |
| 21 dic 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.00 | 100 |
| 20 dic 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.69 | 200 |
| 19 dic 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.03 | - |
| 18 dic 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.74 | 100 |
| 15 dic 2023 | 25.43 | 25.43 | 25.18 | 25.18 | 24.63 | 300 |
| 14 dic 2023 | 25.32 | 25.47 | 25.32 | 25.47 | 24.91 | 200 |
| 13 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.32 | 100 |
| 12 dic 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.78 | 100 |
| 11 dic 2023 | 24.22 | 24.29 | 24.22 | 24.29 | 23.76 | 300 |
| 08 dic 2023 | 24.00 | 24.10 | 24.00 | 24.10 | 23.58 | 1,000 |
| 07 dic 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.46 | 100 |
| 06 dic 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.40 | 100 |
| 05 dic 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.28 | - |
| 04 dic 2023 | 23.94 | 23.96 | 23.89 | 23.96 | 23.44 | 2,100 |
| 01 dic 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.45 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.