Nasdaq-100 Core Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
48.12
-0.91 (-1.86%)
At close: Nov 15, 2024, 4:00 PM
49.00
+0.88 (1.83%)
After-hours: Nov 15, 2024, 6:52 PM EST
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 48.80 | 48.80 | 47.94 | 48.12 | 48.12 | -1.86% | 173,915 |
| Nov 14, 2024 | 49.38 | 49.38 | 48.95 | 49.03 | 49.03 | -0.55% | 141,829 |
| Nov 13, 2024 | 49.38 | 49.49 | 49.18 | 49.30 | 49.30 | -0.10% | 139,090 |
| Nov 12, 2024 | 49.45 | 49.45 | 49.12 | 49.35 | 49.35 | -0.12% | 148,120 |
| Nov 11, 2024 | 49.63 | 49.63 | 49.24 | 49.41 | 49.41 | 0.06% | 144,446 |
| Nov 8, 2024 | 49.40 | 49.40 | 49.25 | 49.38 | 49.38 | 0.02% | 66,752 |
| Nov 7, 2024 | 49.00 | 49.40 | 48.89 | 49.37 | 49.37 | 1.13% | 67,676 |
| Nov 6, 2024 | 48.15 | 48.92 | 48.15 | 48.82 | 48.82 | 2.37% | 106,844 |
| Nov 5, 2024 | 47.11 | 47.72 | 47.11 | 47.69 | 47.69 | 1.19% | 35,492 |
| Nov 4, 2024 | 47.26 | 47.36 | 46.95 | 47.13 | 47.13 | -1.11% | 60,423 |
| Nov 1, 2024 | 47.46 | 47.89 | 47.46 | 47.66 | 47.25 | 0.70% | 75,078 |
| Oct 31, 2024 | 48.15 | 48.15 | 47.31 | 47.33 | 46.92 | -2.05% | 209,011 |
| Oct 30, 2024 | 48.62 | 48.62 | 48.31 | 48.32 | 47.90 | -0.56% | 53,229 |
| Oct 29, 2024 | 48.29 | 48.66 | 48.08 | 48.59 | 48.17 | 0.73% | 45,983 |
| Oct 28, 2024 | 48.56 | 48.56 | 48.16 | 48.24 | 47.82 | 0.06% | 72,569 |
| Oct 25, 2024 | 48.23 | 48.56 | 48.13 | 48.21 | 47.79 | 0.48% | 56,829 |
| Oct 24, 2024 | 48.03 | 48.07 | 47.70 | 47.98 | 47.56 | 0.69% | 136,210 |
| Oct 23, 2024 | 48.24 | 48.24 | 47.34 | 47.65 | 47.24 | -1.22% | 56,821 |
| Oct 22, 2024 | 48.19 | 48.29 | 47.95 | 48.24 | 47.82 | 0.10% | 37,220 |
| Oct 21, 2024 | 48.15 | 48.20 | 47.88 | 48.19 | 47.77 | 0.23% | 49,073 |
| Oct 18, 2024 | 48.03 | 48.16 | 47.99 | 48.08 | 47.66 | 0.46% | 25,917 |
| Oct 17, 2024 | 48.28 | 48.32 | 47.82 | 47.86 | 47.44 | 0.10% | 51,239 |
| Oct 16, 2024 | 47.99 | 47.99 | 47.52 | 47.81 | 47.39 | 0.08% | 44,545 |
| Oct 15, 2024 | 48.67 | 48.67 | 47.59 | 47.77 | 47.35 | -1.02% | 61,211 |
| Oct 14, 2024 | 48.21 | 48.30 | 48.10 | 48.26 | 47.84 | 0.67% | 43,960 |
| Oct 11, 2024 | 47.87 | 48.01 | 47.69 | 47.94 | 47.52 | 0.17% | 24,841 |
| Oct 10, 2024 | 47.89 | 47.96 | 47.65 | 47.86 | 47.44 | -0.08% | 25,600 |
| Oct 9, 2024 | 47.68 | 47.91 | 47.29 | 47.90 | 47.48 | 0.69% | 31,305 |
| Oct 8, 2024 | 47.32 | 47.62 | 47.14 | 47.57 | 47.16 | 1.04% | 49,650 |
| Oct 7, 2024 | 47.37 | 47.39 | 46.94 | 47.08 | 46.67 | -0.70% | 53,136 |
| Oct 4, 2024 | 47.42 | 47.44 | 46.93 | 47.41 | 47.00 | 0.98% | 45,481 |
| Oct 3, 2024 | 46.72 | 47.14 | 46.72 | 46.95 | 46.54 | -0.11% | 36,619 |
| Oct 2, 2024 | 46.95 | 47.10 | 46.61 | 47.00 | 46.59 | -0.76% | 47,464 |
| Oct 1, 2024 | 48.07 | 48.07 | 47.08 | 47.36 | 46.53 | -1.23% | 58,675 |
| Sep 30, 2024 | 47.74 | 47.95 | 47.50 | 47.95 | 47.11 | 0.42% | 29,056 |
| Sep 27, 2024 | 47.90 | 47.96 | 47.70 | 47.75 | 46.92 | -0.25% | 13,367 |
| Sep 26, 2024 | 48.00 | 48.11 | 47.68 | 47.87 | 47.04 | 0.38% | 19,709 |
| Sep 25, 2024 | 47.37 | 47.76 | 47.37 | 47.69 | 46.86 | 0.10% | 19,467 |
| Sep 24, 2024 | 47.58 | 47.67 | 47.26 | 47.64 | 46.81 | 0.38% | 19,206 |
| Sep 23, 2024 | 47.49 | 47.52 | 47.35 | 47.46 | 46.63 | 0.23% | 26,479 |
| Sep 20, 2024 | 47.51 | 47.51 | 47.13 | 47.35 | 46.52 | -0.38% | 37,539 |
| Sep 19, 2024 | 47.41 | 47.58 | 47.13 | 47.53 | 46.70 | 2.44% | 51,555 |
| Sep 18, 2024 | 46.55 | 47.00 | 46.40 | 46.40 | 45.59 | -0.41% | 32,495 |
| Sep 17, 2024 | 46.80 | 46.88 | 46.38 | 46.59 | 45.78 | 0.04% | 40,706 |
| Sep 16, 2024 | 46.73 | 46.73 | 46.28 | 46.57 | 45.76 | -0.34% | 39,932 |
| Sep 13, 2024 | 46.62 | 46.75 | 46.56 | 46.73 | 45.92 | 0.43% | 11,256 |
| Sep 12, 2024 | 46.31 | 46.57 | 45.99 | 46.53 | 45.72 | 0.89% | 67,443 |
| Sep 11, 2024 | 45.30 | 46.12 | 44.64 | 46.12 | 45.32 | 1.90% | 28,354 |
| Sep 10, 2024 | 45.03 | 45.29 | 44.73 | 45.26 | 44.47 | 1.00% | 93,214 |
| Sep 9, 2024 | 44.51 | 44.93 | 44.41 | 44.81 | 44.03 | 1.17% | 68,014 |
| Sep 6, 2024 | 45.53 | 45.78 | 44.21 | 44.29 | 43.52 | -2.38% | 76,495 |
| Sep 5, 2024 | 45.20 | 45.75 | 45.16 | 45.37 | 44.58 | -0.04% | 33,132 |
| Sep 4, 2024 | 45.09 | 45.60 | 45.09 | 45.39 | 44.60 | -0.98% | 150,271 |
| Sep 3, 2024 | 47.02 | 47.02 | 45.76 | 45.84 | 44.64 | -2.88% | 38,464 |
| Aug 30, 2024 | 47.00 | 47.21 | 46.66 | 47.20 | 45.96 | 1.33% | 42,602 |
| Aug 29, 2024 | 46.58 | 47.07 | 46.47 | 46.58 | 45.36 | - | 21,093 |
| Aug 28, 2024 | 47.21 | 47.21 | 46.35 | 46.58 | 45.36 | -0.87% | 44,895 |
| Aug 27, 2024 | 46.57 | 47.02 | 46.57 | 46.99 | 45.76 | -0.02% | 21,178 |
| Aug 26, 2024 | 46.99 | 47.20 | 46.65 | 47.00 | 45.77 | -0.42% | 33,245 |
| Aug 23, 2024 | 47.39 | 47.39 | 46.96 | 47.20 | 45.96 | 0.94% | 38,608 |
| Aug 22, 2024 | 47.30 | 47.43 | 46.68 | 46.76 | 45.53 | -1.18% | 38,766 |
| Aug 21, 2024 | 47.36 | 47.40 | 47.11 | 47.32 | 46.08 | 0.36% | 31,960 |
| Aug 20, 2024 | 47.20 | 47.30 | 47.02 | 47.15 | 45.91 | -0.17% | 40,224 |
| Aug 19, 2024 | 46.80 | 47.23 | 46.68 | 47.23 | 45.99 | 0.98% | 35,898 |
| Aug 16, 2024 | 46.71 | 46.81 | 46.48 | 46.77 | 45.54 | 0.26% | 25,499 |
| Aug 15, 2024 | 45.95 | 46.70 | 45.95 | 46.65 | 45.42 | 1.94% | 24,649 |
| Aug 14, 2024 | 46.15 | 46.15 | 45.43 | 45.76 | 44.56 | 0.13% | 37,770 |
| Aug 13, 2024 | 45.47 | 45.71 | 45.07 | 45.70 | 44.50 | 2.21% | 25,660 |
| Aug 12, 2024 | 44.96 | 44.96 | 44.19 | 44.71 | 43.54 | 0.20% | 50,010 |
| Aug 9, 2024 | 44.25 | 44.69 | 44.17 | 44.62 | 43.45 | 0.56% | 65,300 |
| Aug 8, 2024 | 43.75 | 44.41 | 43.49 | 44.37 | 43.20 | 2.92% | 34,319 |
| Aug 7, 2024 | 43.90 | 44.38 | 43.01 | 43.11 | 41.98 | -0.99% | 47,294 |
| Aug 6, 2024 | 43.50 | 44.18 | 43.10 | 43.54 | 42.40 | 0.90% | 119,492 |
| Aug 5, 2024 | 42.21 | 43.72 | 42.01 | 43.15 | 42.02 | -2.71% | 132,122 |
| Aug 2, 2024 | 44.45 | 44.73 | 44.01 | 44.35 | 43.19 | -3.17% | 155,087 |
| Aug 1, 2024 | 46.67 | 47.26 | 45.45 | 45.80 | 44.19 | -2.30% | 395,001 |
| Jul 31, 2024 | 46.03 | 47.01 | 46.03 | 46.88 | 45.23 | 2.72% | 232,649 |
| Jul 30, 2024 | 46.21 | 46.44 | 45.27 | 45.64 | 44.03 | -1.23% | 70,945 |
| Jul 29, 2024 | 46.16 | 46.58 | 46.10 | 46.21 | 44.58 | 0.17% | 42,637 |
| Jul 26, 2024 | 46.15 | 46.40 | 45.79 | 46.13 | 44.51 | 1.05% | 65,233 |
| Jul 25, 2024 | 46.54 | 46.55 | 45.36 | 45.65 | 44.04 | -1.13% | 106,321 |
| Jul 24, 2024 | 47.27 | 47.29 | 46.09 | 46.17 | 44.55 | -3.31% | 142,096 |
| Jul 23, 2024 | 48.24 | 48.24 | 47.70 | 47.75 | 46.07 | -0.31% | 52,124 |
| Jul 22, 2024 | 47.70 | 47.96 | 47.49 | 47.90 | 46.22 | 1.38% | 55,581 |
| Jul 19, 2024 | 47.75 | 47.75 | 47.12 | 47.25 | 45.59 | -0.78% | 39,601 |
| Jul 18, 2024 | 47.98 | 48.03 | 47.35 | 47.62 | 45.94 | -0.36% | 72,441 |
| Jul 17, 2024 | 48.43 | 48.44 | 47.74 | 47.79 | 46.11 | -2.25% | 90,131 |
| Jul 16, 2024 | 49.39 | 49.39 | 48.67 | 48.89 | 47.17 | 0.02% | 102,757 |
| Jul 15, 2024 | 49.32 | 49.32 | 48.78 | 48.88 | 47.16 | 0.12% | 1,031,987 |
| Jul 12, 2024 | 49.05 | 49.08 | 48.55 | 48.82 | 47.10 | 0.49% | 78,249 |
| Jul 11, 2024 | 49.81 | 49.81 | 48.52 | 48.58 | 46.87 | -1.34% | 77,109 |
| Jul 10, 2024 | 49.13 | 49.28 | 48.95 | 49.24 | 47.51 | 0.57% | 47,258 |
| Jul 9, 2024 | 49.16 | 49.16 | 48.86 | 48.96 | 47.24 | 0.02% | 96,247 |
| Jul 8, 2024 | 49.42 | 49.42 | 48.80 | 48.95 | 47.23 | 0.25% | 71,609 |
| Jul 5, 2024 | 48.45 | 48.96 | 48.45 | 48.83 | 47.11 | 0.68% | 52,866 |
| Jul 3, 2024 | 48.23 | 48.50 | 48.20 | 48.50 | 46.79 | 0.62% | 24,305 |
| Jul 2, 2024 | 47.80 | 48.20 | 47.69 | 48.20 | 46.50 | -0.29% | 24,358 |
| Jul 1, 2024 | 48.19 | 48.34 | 47.81 | 48.34 | 46.24 | 0.69% | 26,351 |
| Jun 28, 2024 | 48.36 | 48.47 | 47.94 | 48.01 | 45.92 | -0.35% | 52,499 |
| Jun 27, 2024 | 48.21 | 48.24 | 48.02 | 48.18 | 46.08 | 0.15% | 58,175 |