Skip to main content
S&P 500 Core Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
49.90
-0.74 (-1.46%)
At close: Feb 21, 2025, 4:00 PM
50.53
+0.63 (1.26%)
After-hours: Feb 21, 2025, 5:50 PM EST

GPIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202550.8050.8050.4050.6450.64-0.28%266,584
Feb 19, 202550.6650.8050.5750.7850.780.18%222,543
Feb 18, 202550.7950.8450.4950.6950.690.24%269,812
Feb 14, 202550.5650.6350.5250.5750.570.04%191,442
Feb 13, 202550.3350.5850.1450.5550.550.84%149,495
Feb 12, 202549.9850.2049.7750.1350.13-0.26%201,110
Feb 11, 202550.1150.2950.0750.2650.260.10%200,559
Feb 10, 202549.9850.2349.9850.2150.210.56%230,038
Feb 7, 202550.4350.4349.8549.9349.93-0.72%166,531
Feb 6, 202550.3650.3650.0050.2950.290.32%183,927
Feb 5, 202549.9550.1349.7750.1350.130.36%229,016
Feb 4, 202549.7949.9849.6649.9549.950.54%96,632
Feb 3, 202549.4449.8648.9949.6849.68-1.21%167,659
Jan 31, 202550.7650.7950.2550.2949.93-0.42%148,980
Jan 30, 202550.5350.5750.1750.5050.140.48%76,030
Jan 29, 202550.5550.5550.0250.2649.90-0.36%126,596
Jan 28, 202550.1250.4949.9850.4450.080.66%134,544
Jan 27, 202549.8750.1249.5550.1149.75-1.09%218,824
Jan 24, 202550.8050.8250.5150.6650.30-0.30%140,883
Jan 23, 202550.6650.8250.4850.8150.450.36%207,985
Jan 22, 202550.6350.6850.4350.6350.270.60%127,877
Jan 21, 202550.2650.4350.0550.3349.970.64%269,844
Jan 17, 202550.1150.1249.8250.0149.650.87%140,163
Jan 16, 202549.8849.8849.5249.5849.23-0.20%241,030
Jan 15, 202549.3549.7349.3449.6849.331.72%321,219
Jan 14, 202549.0849.1148.5448.8448.490.12%145,737
Jan 13, 202548.4448.7848.3148.7848.430.08%248,547
Jan 10, 202549.0649.2048.5548.7448.39-1.32%169,695
Jan 8, 202549.2849.4049.0549.3949.040.14%135,783
Jan 7, 202550.0550.0549.1949.3248.97-1.16%193,130
Jan 6, 202549.8450.2449.7249.9049.540.63%192,056
Jan 3, 202549.3349.6049.1449.5949.240.51%149,281
Jan 2, 202549.8449.8448.9249.3448.65-0.22%124,910
Dec 31, 202449.6749.7949.3549.4548.75-0.32%87,571
Dec 30, 202449.6249.8649.2849.6148.91-1.00%118,934
Dec 27, 202450.4650.4949.7850.1149.40-1.01%65,483
Dec 26, 202450.5650.6550.2950.6249.910.04%91,544
Dec 24, 202450.2950.6050.1250.6049.890.98%108,920
Dec 23, 202449.8750.1549.5250.1149.400.78%99,391
Dec 20, 202448.9050.0548.8749.7249.021.08%171,431
Dec 19, 202449.6849.7249.1649.1948.50-0.02%158,355
Dec 18, 202450.5550.6949.1949.2048.51-2.54%141,877
Dec 17, 202450.6750.6850.3950.4849.77-0.37%326,413
Dec 16, 202450.6650.7250.5250.6749.960.30%100,564
Dec 13, 202450.7250.7250.3650.5249.81-0.08%119,783
Dec 12, 202450.6850.6850.4850.5649.85-0.24%122,921
Dec 11, 202450.6750.7050.5250.6849.970.66%96,991
Dec 10, 202450.4950.5350.2950.3549.64-0.38%92,764
Dec 9, 202450.7750.7750.4550.5449.83-0.28%93,306
Dec 6, 202450.7550.7550.6150.6849.970.26%67,013
Dec 5, 202450.5950.7250.5450.5549.84-0.08%80,206
Dec 4, 202450.6150.6350.4550.5949.880.42%84,349
Dec 3, 202450.3050.3950.2650.3849.67-0.69%118,732
Dec 2, 202450.8250.8250.6650.7349.660.14%98,694
Nov 29, 202450.6650.7750.5350.6649.590.26%51,548
Nov 27, 202450.6350.6350.3150.5349.47-104,837
Nov 26, 202450.5150.5450.3150.5349.470.44%91,375
Nov 25, 202450.5150.5150.1650.3149.250.26%113,385
Nov 22, 202450.1450.1950.0150.1849.120.28%81,182
Nov 21, 202450.1050.1249.6250.0448.990.44%98,414
Nov 20, 202449.9549.9549.4549.8248.77-93,738
Nov 19, 202449.4249.8649.4049.8248.770.30%88,880
Nov 18, 202449.6449.7549.4249.6748.620.38%83,010
Nov 15, 202449.8549.8549.3549.4848.44-1.24%128,056
Nov 14, 202450.3250.3249.9350.1049.05-0.44%87,580
Nov 13, 202450.3550.4250.0050.3249.260.32%105,901
Nov 12, 202450.3750.3750.0250.1649.10-0.22%113,585
Nov 11, 202450.4450.4450.2150.2749.210.12%119,375
Nov 8, 202450.2450.2950.0850.2149.150.30%61,410
Nov 7, 202450.0650.1349.8550.0649.010.64%82,423
Nov 6, 202449.6049.8749.3649.7448.692.09%127,007
Nov 5, 202448.2548.7248.2448.7247.691.10%41,431
Nov 4, 202448.3848.3848.0548.1947.18-0.93%72,171
Nov 1, 202448.7848.9348.6048.6447.280.27%151,446
Oct 31, 202449.0849.0848.5148.5147.15-1.48%88,961
Oct 30, 202449.4949.4949.2449.2447.86-0.24%56,856
Oct 29, 202449.3349.4549.2049.3647.980.10%46,906
Oct 28, 202449.5349.5349.3149.3147.930.26%122,384
Oct 25, 202449.2349.5249.1349.1847.81-50,462
Oct 24, 202449.3049.3048.9949.1847.810.20%66,745
Oct 23, 202449.4449.4748.8349.0847.71-0.77%112,054
Oct 22, 202449.3949.5549.2649.4648.080.02%47,544
Oct 21, 202449.5449.6049.2449.4548.07-0.08%82,869
Oct 18, 202449.9449.9449.4149.4948.110.24%40,713
Oct 17, 202449.3849.5549.3449.3747.990.06%87,801
Oct 16, 202449.4649.4649.1149.3447.960.30%67,440
Oct 15, 202449.6049.6049.0749.1947.81-0.53%102,821
Oct 14, 202449.1849.5149.1849.4548.070.53%61,981
Oct 11, 202448.9049.2348.8749.1947.810.47%66,445
Oct 10, 202448.9749.0448.8548.9647.59-0.02%68,438
Oct 9, 202448.6949.1248.6548.9747.600.58%62,878
Oct 8, 202448.4248.8748.4048.6947.330.79%63,218
Oct 7, 202448.7648.8348.2548.3146.96-0.74%48,042
Oct 4, 202448.8948.8948.3248.6747.310.72%31,183
Oct 3, 202448.5548.6748.1248.3246.97-0.10%41,599
Oct 2, 202448.4548.6648.1348.3747.02-0.68%55,882
Oct 1, 202449.1349.2548.5248.7047.00-0.79%39,558
Sep 30, 202448.8849.0948.6949.0947.380.43%36,900
Sep 27, 202448.9249.0048.8148.8847.17-0.08%27,059
Sep 26, 202449.4049.4048.8148.9247.210.27%41,866