Nasdaq-100 Core Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
45.67
-0.23 (-0.50%)
At close: Mar 27, 2025, 4:00 PM
45.77
+0.10 (0.22%)
After-hours: Mar 27, 2025, 7:05 PM EST
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 45.77 | 46.07 | 45.57 | 45.67 | 45.67 | -0.50% | 193,036 |
| Mar 26, 2025 | 46.61 | 46.61 | 45.75 | 45.90 | 45.90 | -1.59% | 485,526 |
| Mar 25, 2025 | 46.57 | 46.65 | 46.36 | 46.64 | 46.64 | 0.54% | 223,186 |
| Mar 24, 2025 | 46.25 | 46.46 | 46.04 | 46.39 | 46.39 | 1.87% | 246,330 |
| Mar 21, 2025 | 44.93 | 45.55 | 44.81 | 45.54 | 45.54 | 0.35% | 128,918 |
| Mar 20, 2025 | 45.24 | 45.84 | 45.02 | 45.38 | 45.38 | -0.29% | 159,081 |
| Mar 19, 2025 | 45.17 | 45.78 | 44.91 | 45.51 | 45.51 | 1.25% | 105,851 |
| Mar 18, 2025 | 45.46 | 45.46 | 44.75 | 44.95 | 44.95 | -1.51% | 178,167 |
| Mar 17, 2025 | 45.23 | 45.89 | 45.20 | 45.64 | 45.64 | 0.62% | 141,913 |
| Mar 14, 2025 | 44.83 | 45.44 | 44.79 | 45.36 | 45.36 | 2.32% | 250,432 |
| Mar 13, 2025 | 45.05 | 45.05 | 44.13 | 44.33 | 44.33 | -1.71% | 257,127 |
| Mar 12, 2025 | 45.38 | 45.46 | 44.65 | 45.10 | 45.10 | 1.10% | 113,693 |
| Mar 11, 2025 | 44.71 | 45.15 | 44.16 | 44.61 | 44.61 | -0.34% | 204,506 |
| Mar 10, 2025 | 45.70 | 45.70 | 44.30 | 44.76 | 44.76 | -3.60% | 406,612 |
| Mar 7, 2025 | 46.14 | 46.53 | 45.39 | 46.43 | 46.43 | 0.72% | 235,423 |
| Mar 6, 2025 | 46.68 | 46.96 | 45.89 | 46.10 | 46.10 | -2.60% | 236,369 |
| Mar 5, 2025 | 46.82 | 47.46 | 46.30 | 47.33 | 47.33 | 1.26% | 132,960 |
| Mar 4, 2025 | 46.47 | 47.46 | 46.01 | 46.74 | 46.74 | -0.36% | 249,570 |
| Mar 3, 2025 | 48.21 | 48.26 | 46.58 | 46.91 | 46.91 | -2.80% | 253,052 |
| Feb 28, 2025 | 47.50 | 48.33 | 47.25 | 48.26 | 47.84 | 1.41% | 229,239 |
| Feb 27, 2025 | 49.30 | 49.30 | 47.55 | 47.59 | 47.17 | -2.60% | 248,996 |
| Feb 26, 2025 | 49.00 | 49.31 | 48.56 | 48.86 | 48.43 | 0.23% | 117,249 |
| Feb 25, 2025 | 49.32 | 49.32 | 48.40 | 48.75 | 48.32 | -1.16% | 287,547 |
| Feb 24, 2025 | 49.99 | 50.03 | 49.26 | 49.32 | 48.89 | -0.98% | 221,298 |
| Feb 21, 2025 | 50.79 | 50.85 | 49.75 | 49.81 | 49.37 | -1.60% | 243,069 |
| Feb 20, 2025 | 50.77 | 50.77 | 50.22 | 50.62 | 50.18 | -0.30% | 207,580 |
| Feb 19, 2025 | 50.70 | 50.84 | 50.55 | 50.77 | 50.33 | 0.14% | 176,853 |
| Feb 18, 2025 | 50.85 | 50.85 | 50.48 | 50.70 | 50.26 | 0.14% | 235,798 |
| Feb 14, 2025 | 50.51 | 50.65 | 50.45 | 50.63 | 50.19 | 0.42% | 132,360 |
| Feb 13, 2025 | 50.13 | 50.43 | 50.00 | 50.42 | 49.98 | 1.06% | 149,188 |
| Feb 12, 2025 | 49.59 | 49.98 | 49.47 | 49.89 | 49.45 | - | 128,624 |
| Feb 11, 2025 | 49.77 | 50.01 | 49.75 | 49.89 | 49.45 | -0.14% | 168,532 |
| Feb 10, 2025 | 49.80 | 50.03 | 49.70 | 49.96 | 49.52 | 0.99% | 159,915 |
| Feb 7, 2025 | 50.09 | 50.13 | 49.42 | 49.47 | 49.04 | -0.98% | 171,381 |
| Feb 6, 2025 | 49.75 | 49.96 | 49.67 | 49.96 | 49.52 | 0.48% | 174,242 |
| Feb 5, 2025 | 49.39 | 49.74 | 49.23 | 49.72 | 49.28 | 0.40% | 147,794 |
| Feb 4, 2025 | 49.14 | 49.56 | 49.05 | 49.52 | 49.09 | 1.02% | 116,289 |
| Feb 3, 2025 | 48.72 | 49.22 | 48.44 | 49.02 | 48.59 | -1.49% | 312,033 |
| Jan 31, 2025 | 50.21 | 50.39 | 49.68 | 49.76 | 48.89 | -0.16% | 146,668 |
| Jan 30, 2025 | 49.87 | 50.00 | 49.43 | 49.84 | 48.97 | 0.65% | 116,004 |
| Jan 29, 2025 | 49.88 | 49.88 | 49.27 | 49.52 | 48.65 | -0.34% | 144,661 |
| Jan 28, 2025 | 49.17 | 49.76 | 48.88 | 49.69 | 48.82 | 1.33% | 186,798 |
| Jan 27, 2025 | 49.02 | 49.33 | 48.70 | 49.04 | 48.18 | -2.37% | 216,079 |
| Jan 24, 2025 | 50.47 | 50.47 | 50.10 | 50.23 | 49.35 | -0.44% | 148,796 |
| Jan 23, 2025 | 50.18 | 50.45 | 50.10 | 50.45 | 49.57 | 0.22% | 144,273 |
| Jan 22, 2025 | 50.09 | 50.47 | 50.09 | 50.34 | 49.46 | 1.04% | 104,336 |
| Jan 21, 2025 | 49.90 | 49.93 | 49.43 | 49.82 | 48.95 | 0.44% | 257,502 |
| Jan 17, 2025 | 49.68 | 49.72 | 49.39 | 49.60 | 48.73 | 1.45% | 105,663 |
| Jan 16, 2025 | 49.38 | 49.38 | 48.89 | 48.89 | 48.03 | -0.53% | 166,355 |
| Jan 15, 2025 | 48.89 | 49.25 | 48.77 | 49.15 | 48.29 | 2.06% | 199,807 |