Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
45.35
-0.03 (-0.07%)
At close: May 9, 2025, 4:00 PM
45.23
-0.12 (-0.26%)
After-hours: May 9, 2025, 7:42 PM EDT
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 45.65 | 45.65 | 45.22 | 45.35 | 45.35 | -0.07% | 211,867 |
| May 8, 2025 | 45.35 | 45.70 | 45.05 | 45.38 | 45.38 | 0.87% | 1,448,009 |
| May 7, 2025 | 44.90 | 45.10 | 44.47 | 44.99 | 44.99 | 0.45% | 210,257 |
| May 6, 2025 | 44.72 | 45.07 | 44.58 | 44.79 | 44.79 | -0.89% | 213,134 |
| May 5, 2025 | 45.08 | 45.42 | 45.02 | 45.19 | 45.19 | -0.44% | 509,975 |
| May 2, 2025 | 45.24 | 45.54 | 45.05 | 45.39 | 45.39 | 1.29% | 254,203 |
| May 1, 2025 | 44.95 | 45.24 | 44.78 | 44.81 | 44.81 | 0.09% | 230,796 |
| Apr 30, 2025 | 44.11 | 44.83 | 43.68 | 44.77 | 44.39 | 0.07% | 234,520 |
| Apr 29, 2025 | 44.37 | 44.81 | 44.23 | 44.74 | 44.36 | 0.56% | 612,669 |
| Apr 28, 2025 | 44.63 | 44.68 | 43.96 | 44.49 | 44.11 | -0.02% | 247,589 |
| Apr 25, 2025 | 44.10 | 44.53 | 43.87 | 44.50 | 44.12 | 1.23% | 254,269 |
| Apr 24, 2025 | 43.13 | 44.06 | 42.99 | 43.96 | 43.58 | 2.47% | 101,033 |
| Apr 23, 2025 | 43.40 | 43.70 | 42.82 | 42.90 | 42.53 | 2.09% | 327,098 |
| Apr 22, 2025 | 41.47 | 42.33 | 41.38 | 42.02 | 41.66 | 2.46% | 255,327 |
| Apr 21, 2025 | 41.52 | 41.60 | 40.55 | 41.01 | 40.66 | -2.38% | 211,656 |
| Apr 17, 2025 | 42.33 | 42.33 | 41.75 | 42.01 | 41.65 | - | 270,103 |
| Apr 16, 2025 | 42.46 | 42.73 | 41.42 | 42.01 | 41.65 | -2.73% | 206,304 |
| Apr 15, 2025 | 43.28 | 43.51 | 43.06 | 43.19 | 42.82 | 0.14% | 105,842 |
| Apr 14, 2025 | 43.65 | 43.86 | 42.77 | 43.13 | 42.76 | 0.70% | 225,710 |
| Apr 11, 2025 | 42.13 | 42.91 | 41.69 | 42.83 | 42.46 | 1.66% | 201,388 |
| Apr 10, 2025 | 42.91 | 42.94 | 41.00 | 42.13 | 41.77 | -3.99% | 562,196 |
| Apr 9, 2025 | 39.15 | 43.98 | 39.15 | 43.88 | 43.50 | 11.40% | 266,884 |
| Apr 8, 2025 | 41.57 | 41.83 | 38.80 | 39.39 | 39.05 | -1.70% | 291,365 |
| Apr 7, 2025 | 38.41 | 41.71 | 38.13 | 40.07 | 39.73 | 0.05% | 734,558 |
| Apr 4, 2025 | 41.45 | 41.55 | 40.01 | 40.05 | 39.71 | -5.99% | 473,917 |
| Apr 3, 2025 | 43.28 | 43.44 | 42.55 | 42.60 | 42.23 | -4.91% | 469,105 |
| Apr 2, 2025 | 43.82 | 45.02 | 43.82 | 44.80 | 44.42 | 0.61% | 273,770 |
| Apr 1, 2025 | 44.12 | 44.56 | 43.80 | 44.53 | 44.15 | -0.16% | 177,405 |
| Mar 31, 2025 | 44.03 | 44.63 | 43.54 | 44.60 | 43.84 | -0.09% | 191,124 |
| Mar 28, 2025 | 45.54 | 45.56 | 44.46 | 44.64 | 43.88 | -2.26% | 283,419 |
| Mar 27, 2025 | 45.77 | 46.07 | 45.57 | 45.67 | 44.89 | -0.50% | 193,368 |
| Mar 26, 2025 | 46.61 | 46.61 | 45.75 | 45.90 | 45.12 | -1.59% | 485,526 |
| Mar 25, 2025 | 46.57 | 46.65 | 46.36 | 46.64 | 45.84 | 0.54% | 223,186 |
| Mar 24, 2025 | 46.25 | 46.46 | 46.04 | 46.39 | 45.60 | 1.87% | 246,330 |
| Mar 21, 2025 | 44.93 | 45.55 | 44.81 | 45.54 | 44.76 | 0.35% | 128,918 |
| Mar 20, 2025 | 45.24 | 45.84 | 45.02 | 45.38 | 44.60 | -0.29% | 159,081 |
| Mar 19, 2025 | 45.17 | 45.78 | 44.91 | 45.51 | 44.73 | 1.25% | 105,851 |
| Mar 18, 2025 | 45.46 | 45.46 | 44.75 | 44.95 | 44.18 | -1.51% | 178,167 |
| Mar 17, 2025 | 45.23 | 45.89 | 45.20 | 45.64 | 44.86 | 0.62% | 141,913 |
| Mar 14, 2025 | 44.83 | 45.44 | 44.79 | 45.36 | 44.58 | 2.32% | 250,432 |
| Mar 13, 2025 | 45.05 | 45.05 | 44.13 | 44.33 | 43.57 | -1.71% | 257,127 |
| Mar 12, 2025 | 45.38 | 45.46 | 44.65 | 45.10 | 44.33 | 1.10% | 113,693 |
| Mar 11, 2025 | 44.71 | 45.15 | 44.16 | 44.61 | 43.85 | -0.34% | 204,506 |
| Mar 10, 2025 | 45.70 | 45.70 | 44.30 | 44.76 | 43.99 | -3.60% | 406,612 |
| Mar 7, 2025 | 46.14 | 46.53 | 45.39 | 46.43 | 45.64 | 0.72% | 235,423 |
| Mar 6, 2025 | 46.68 | 46.96 | 45.89 | 46.10 | 45.31 | -2.60% | 236,369 |
| Mar 5, 2025 | 46.82 | 47.46 | 46.30 | 47.33 | 46.52 | 1.26% | 132,960 |
| Mar 4, 2025 | 46.47 | 47.46 | 46.01 | 46.74 | 45.94 | -0.36% | 249,570 |
| Mar 3, 2025 | 48.21 | 48.26 | 46.58 | 46.91 | 46.11 | -2.80% | 253,052 |
| Feb 28, 2025 | 47.50 | 48.33 | 47.25 | 48.26 | 47.02 | 1.41% | 229,239 |