S&P 500 Core Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
46.36
-1.01 (-2.13%)
At close: Mar 28, 2025, 4:00 PM
47.09
+0.73 (1.57%)
After-hours: Mar 28, 2025, 7:31 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.23 | 47.23 | 46.30 | 46.36 | 46.36 | -2.13% | 156,697 |
| Mar 27, 2025 | 47.33 | 47.50 | 46.99 | 47.37 | 47.37 | -0.27% | 79,656 |
| Mar 26, 2025 | 47.90 | 47.90 | 47.22 | 47.50 | 47.50 | -0.69% | 71,002 |
| Mar 25, 2025 | 47.99 | 47.99 | 47.72 | 47.83 | 47.83 | -0.13% | 133,319 |
| Mar 24, 2025 | 47.61 | 47.89 | 47.41 | 47.89 | 47.89 | 1.87% | 207,550 |
| Mar 21, 2025 | 46.61 | 47.10 | 46.55 | 47.01 | 47.01 | 0.13% | 92,112 |
| Mar 20, 2025 | 46.88 | 47.33 | 46.79 | 46.95 | 46.95 | -0.21% | 109,294 |
| Mar 19, 2025 | 46.75 | 47.33 | 46.60 | 47.05 | 47.05 | 1.03% | 123,173 |
| Mar 18, 2025 | 46.97 | 46.97 | 46.46 | 46.57 | 46.57 | -1.00% | 87,665 |
| Mar 17, 2025 | 46.74 | 47.24 | 46.73 | 47.04 | 47.04 | 0.64% | 308,918 |
| Mar 14, 2025 | 46.28 | 46.74 | 46.15 | 46.74 | 46.74 | 2.05% | 460,317 |
| Mar 13, 2025 | 46.53 | 46.53 | 45.65 | 45.80 | 45.80 | -1.59% | 524,878 |
| Mar 12, 2025 | 46.83 | 46.83 | 45.97 | 46.54 | 46.54 | 0.80% | 188,271 |
| Mar 11, 2025 | 46.55 | 46.69 | 45.83 | 46.17 | 46.17 | -0.77% | 188,146 |
| Mar 10, 2025 | 47.18 | 47.20 | 46.10 | 46.53 | 46.53 | -2.53% | 201,437 |
| Mar 7, 2025 | 47.46 | 47.90 | 46.90 | 47.74 | 47.74 | 0.55% | 162,124 |
| Mar 6, 2025 | 47.82 | 48.05 | 47.26 | 47.48 | 47.48 | -1.70% | 224,572 |
| Mar 5, 2025 | 47.92 | 48.40 | 47.50 | 48.30 | 48.30 | 1.07% | 251,509 |
| Mar 4, 2025 | 48.05 | 48.45 | 47.40 | 47.79 | 47.79 | -1.24% | 183,449 |
| Mar 3, 2025 | 49.46 | 49.47 | 48.04 | 48.39 | 48.39 | -2.26% | 241,735 |
| Feb 28, 2025 | 48.92 | 49.51 | 48.56 | 49.51 | 49.16 | 1.19% | 173,808 |
| Feb 27, 2025 | 49.77 | 49.82 | 48.74 | 48.93 | 48.58 | -1.17% | 240,038 |
| Feb 26, 2025 | 49.76 | 49.89 | 49.32 | 49.51 | 49.16 | -0.04% | 119,349 |
| Feb 25, 2025 | 49.69 | 49.78 | 49.16 | 49.53 | 49.18 | -0.32% | 219,458 |
| Feb 24, 2025 | 50.12 | 50.12 | 49.66 | 49.69 | 49.34 | -0.42% | 124,693 |
| Feb 21, 2025 | 50.75 | 50.75 | 49.86 | 49.90 | 49.55 | -1.46% | 198,799 |
| Feb 20, 2025 | 50.80 | 50.80 | 50.40 | 50.64 | 50.28 | -0.28% | 266,584 |
| Feb 19, 2025 | 50.66 | 50.80 | 50.57 | 50.78 | 50.42 | 0.18% | 222,543 |
| Feb 18, 2025 | 50.79 | 50.84 | 50.49 | 50.69 | 50.33 | 0.24% | 269,812 |
| Feb 14, 2025 | 50.56 | 50.63 | 50.52 | 50.57 | 50.21 | 0.04% | 191,442 |
| Feb 13, 2025 | 50.33 | 50.58 | 50.14 | 50.55 | 50.19 | 0.84% | 149,495 |
| Feb 12, 2025 | 49.98 | 50.20 | 49.77 | 50.13 | 49.78 | -0.26% | 201,110 |
| Feb 11, 2025 | 50.11 | 50.29 | 50.07 | 50.26 | 49.91 | 0.10% | 200,559 |
| Feb 10, 2025 | 49.98 | 50.23 | 49.98 | 50.21 | 49.86 | 0.56% | 230,038 |
| Feb 7, 2025 | 50.43 | 50.43 | 49.85 | 49.93 | 49.58 | -0.72% | 166,531 |
| Feb 6, 2025 | 50.36 | 50.36 | 50.00 | 50.29 | 49.94 | 0.32% | 183,927 |
| Feb 5, 2025 | 49.95 | 50.13 | 49.77 | 50.13 | 49.78 | 0.36% | 229,016 |
| Feb 4, 2025 | 49.79 | 49.98 | 49.66 | 49.95 | 49.60 | 0.54% | 96,632 |
| Feb 3, 2025 | 49.44 | 49.86 | 48.99 | 49.68 | 49.33 | -1.21% | 167,659 |
| Jan 31, 2025 | 50.76 | 50.79 | 50.25 | 50.29 | 49.58 | -0.42% | 148,980 |
| Jan 30, 2025 | 50.53 | 50.57 | 50.17 | 50.50 | 49.79 | 0.48% | 76,030 |
| Jan 29, 2025 | 50.55 | 50.55 | 50.02 | 50.26 | 49.55 | -0.36% | 126,596 |
| Jan 28, 2025 | 50.12 | 50.49 | 49.98 | 50.44 | 49.73 | 0.66% | 134,544 |
| Jan 27, 2025 | 49.87 | 50.12 | 49.55 | 50.11 | 49.40 | -1.09% | 218,824 |
| Jan 24, 2025 | 50.80 | 50.82 | 50.51 | 50.66 | 49.94 | -0.30% | 140,883 |
| Jan 23, 2025 | 50.66 | 50.82 | 50.48 | 50.81 | 50.09 | 0.36% | 207,985 |
| Jan 22, 2025 | 50.63 | 50.68 | 50.43 | 50.63 | 49.91 | 0.60% | 127,877 |
| Jan 21, 2025 | 50.26 | 50.43 | 50.05 | 50.33 | 49.62 | 0.64% | 269,844 |
| Jan 17, 2025 | 50.11 | 50.12 | 49.82 | 50.01 | 49.30 | 0.87% | 140,163 |
| Jan 16, 2025 | 49.88 | 49.88 | 49.52 | 49.58 | 48.88 | -0.20% | 241,030 |