Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
49.92
+0.07 (0.13%)
At close: Apr 1, 2025, 4:00 PM
50.24
+0.33 (0.66%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.89 | 49.92 | 49.89 | 49.92 | 49.92 | -0.43% | 105 |
| Mar 31, 2025 | 50.03 | 50.13 | 50.03 | 50.13 | 49.85 | -0.38% | 681 |
| Mar 28, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.04 | -0.17% | 30 |
| Mar 27, 2025 | 50.24 | 50.41 | 50.24 | 50.41 | 50.12 | -0.11% | 107 |
| Mar 26, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.18 | -0.32% | 7 |
| Mar 25, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.34 | -0.14% | 4 |
| Mar 24, 2025 | 50.94 | 50.94 | 50.69 | 50.69 | 50.41 | 0.08% | 777 |
| Mar 21, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.37 | 0.03% | 28 |
| Mar 20, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.35 | 0.09% | 2 |
| Mar 19, 2025 | 50.48 | 50.59 | 50.48 | 50.59 | 50.31 | 0.14% | 102 |
| Mar 18, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.24 | -0.30% | 2 |
| Mar 17, 2025 | 50.75 | 50.75 | 50.50 | 50.67 | 50.39 | 0.43% | 2,927 |
| Mar 14, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.17 | 0.20% | 17 |
| Mar 13, 2025 | 50.42 | 50.42 | 50.36 | 50.36 | 50.07 | -0.05% | 302 |
| Mar 12, 2025 | 50.36 | 50.38 | 50.34 | 50.38 | 50.10 | 0.22% | 3,099 |
| Mar 11, 2025 | 50.48 | 50.52 | 50.27 | 50.27 | 49.99 | -0.28% | 3,969 |
| Mar 10, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.13 | -0.28% | 9 |
| Mar 7, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.27 | -0.09% | 6 |
| Mar 6, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.31 | -0.31% | 272 |
| Mar 5, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.47 | -0.07% | 299 |
| Mar 4, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 50.50 | 0.05% | 912 |
| Mar 3, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.48 | -0.59% | 12 |
| Feb 28, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.59 | 0.17% | 4 |
| Feb 27, 2025 | 51.13 | 51.13 | 50.98 | 50.98 | 50.50 | 0.03% | 200 |
| Feb 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.49 | -0.02% | 108 |
| Feb 25, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.50 | 0.18% | 108 |
| Feb 24, 2025 | 51.17 | 51.17 | 50.88 | 50.88 | 50.41 | 0.39% | 1,062 |
| Feb 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.21 | -0.09% | 6 |
| Feb 20, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.25 | -0.13% | 13 |
| Feb 19, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.32 | -0.02% | 9 |
| Feb 18, 2025 | 51.63 | 51.63 | 50.80 | 50.80 | 50.33 | -0.04% | 4,936 |
| Feb 14, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.35 | 0.28% | 25 |
| Feb 13, 2025 | 50.66 | 50.68 | 50.57 | 50.68 | 50.21 | 0.30% | 500 |
| Feb 12, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.06 | -0.23% | 14 |
| Feb 11, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.17 | -0.04% | 12 |
| Feb 10, 2025 | 50.41 | 50.67 | 50.41 | 50.67 | 50.19 | 0.14% | 107 |
| Feb 7, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.12 | -0.12% | 11 |
| Feb 6, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.18 | -0.21% | 219 |
| Feb 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.29 | 0.53% | 55 |
| Feb 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.02 | 0.09% | 203 |
| Feb 3, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.98 | -0.61% | 137 |
| Jan 31, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.04 | -0.43% | 2 |
| Jan 30, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.26 | 0.37% | 28 |
| Jan 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.07 | -0.22% | 2 |
| Jan 28, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.18 | - | 13 |
| Jan 27, 2025 | 50.86 | 50.90 | 50.86 | 50.90 | 50.18 | 0.20% | 181 |
| Jan 24, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.08 | 0.29% | 360 |
| Jan 23, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.94 | -0.21% | 4 |
| Jan 22, 2025 | 50.69 | 50.76 | 50.69 | 50.76 | 50.05 | -0.03% | 164 |
| Jan 21, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.06 | 0.32% | 15 |