Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
51.32
-0.01 (-0.02%)
Oct 8, 2025, 4:00 PM EDT - Market closed

GPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202551.3351.4551.2551.32--0.01%7,274
Oct 7, 202551.4151.4151.3351.3351.33-821,467
Oct 6, 202551.4551.4551.3351.3351.33-0.15%1,504
Oct 3, 202551.4651.4651.4151.4151.410.11%197
Oct 2, 202551.3551.3551.3551.3551.35-0.02%307
Oct 1, 202551.3651.3651.3651.3651.36-0.19%10
Sep 30, 202551.4751.4751.4551.4551.18-0.21%447
Sep 29, 202552.0352.0351.5651.5651.290.03%791
Sep 26, 202551.6651.6751.4651.5451.270.03%1,572
Sep 25, 202551.5351.5351.5351.5351.25-0.26%17
Sep 24, 202551.6651.6651.6651.6651.39-0.09%11
Sep 23, 202551.7151.7151.7151.7151.43-0.08%14
Sep 22, 202551.8551.8551.7551.7551.47-0.18%256
Sep 19, 202551.8651.9051.7051.8451.560.18%1,137
Sep 18, 202551.8551.8651.6451.7551.47-0.13%2,494
Sep 17, 202551.8951.9451.8151.8151.540.10%1,385
Sep 16, 202551.8151.8751.6451.7651.480.12%3,245
Sep 15, 202551.9151.9151.5951.7051.420.19%2,377
Sep 12, 202551.6051.6051.6051.6051.330.08%235
Sep 11, 202551.6451.6451.5651.5651.280.32%427
Sep 10, 202551.4551.4551.3051.4051.120.16%1,418
Sep 9, 202551.3851.3851.3151.3151.04-0.08%129
Sep 8, 202551.3951.4551.3651.3651.080.36%143,924
Sep 5, 202551.2251.2251.1751.1750.900.36%225
Sep 4, 202551.0251.0250.9950.9950.720.21%108
Sep 3, 202550.9250.9950.7750.8950.620.27%1,001
Sep 2, 202550.7550.7550.7550.7550.48-0.44%104
Aug 29, 202551.0251.1250.9850.9850.49-0.17%355
Aug 28, 202550.9551.0650.9551.0650.58-462
Aug 27, 202551.0651.0651.0651.0650.58-0.07%8
Aug 26, 202551.3651.3650.9551.1050.620.04%11,647
Aug 25, 202551.0851.0851.0851.0850.60-0.05%122
Aug 22, 202551.1151.1151.1151.1150.620.37%73
Aug 21, 202550.9250.9250.9250.9250.44-0.07%12
Aug 20, 202550.9550.9550.9550.9550.470.05%7
Aug 19, 202550.9350.9750.8250.9350.450.17%2,490
Aug 18, 202550.6650.8450.6550.8450.360.36%1,354
Aug 15, 202550.6550.6650.6550.6650.180.01%249
Aug 14, 202550.6550.6550.6550.6550.17-0.01%4
Aug 13, 202550.6650.6650.6650.6650.180.12%496
Aug 12, 202550.6050.6050.5950.5950.120.07%320
Aug 11, 202550.4750.5649.9950.5650.080.03%3,305
Aug 8, 202550.6550.6550.4250.5550.070.08%6,433
Aug 7, 202550.5750.6650.3950.5150.030.06%11,487
Aug 6, 202550.4450.4850.3950.4850.00-0.15%555
Aug 5, 202550.6250.6250.5550.5550.07-0.02%117
Aug 4, 202550.5550.5650.5550.5650.080.26%566
Aug 1, 202550.3250.5550.3250.4349.95-0.31%1,691
Jul 31, 202550.5950.5950.5950.5949.900.06%1,830
Jul 30, 202550.5650.5650.5650.5649.87-177