Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
51.12
+0.16 (0.31%)
At close: Feb 27, 2025, 3:49 PM
50.98
-0.14 (-0.28%)
After-hours: Feb 27, 2025, 4:15 PM EST
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.02% | 108 |
| Feb 25, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.18% | 108 |
| Feb 24, 2025 | 51.17 | 51.17 | 50.88 | 50.88 | 50.88 | 0.39% | 1,062 |
| Feb 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.09% | 6 |
| Feb 20, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.13% | 13 |
| Feb 19, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.02% | 9 |
| Feb 18, 2025 | 51.63 | 51.63 | 50.80 | 50.80 | 50.80 | -0.04% | 4,936 |
| Feb 14, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.28% | 25 |
| Feb 13, 2025 | 50.66 | 50.68 | 50.57 | 50.68 | 50.68 | 0.30% | 500 |
| Feb 12, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.23% | 14 |
| Feb 11, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.04% | 12 |
| Feb 10, 2025 | 50.41 | 50.67 | 50.41 | 50.67 | 50.67 | 0.14% | 107 |
| Feb 7, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.12% | 11 |
| Feb 6, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | -0.21% | 219 |
| Feb 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.53% | 55 |
| Feb 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.09% | 203 |
| Feb 3, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.61% | 137 |
| Jan 31, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.51 | -0.43% | 2 |
| Jan 30, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | 0.37% | 28 |
| Jan 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.54 | -0.22% | 2 |
| Jan 28, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.65 | - | 13 |
| Jan 27, 2025 | 50.86 | 50.90 | 50.86 | 50.90 | 50.65 | 0.20% | 181 |
| Jan 24, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.55 | 0.29% | 360 |
| Jan 23, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.41 | -0.21% | 4 |
| Jan 22, 2025 | 50.69 | 50.76 | 50.69 | 50.76 | 50.52 | -0.03% | 164 |
| Jan 21, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.53 | 0.32% | 15 |
| Jan 17, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.37 | 0.26% | 112 |
| Jan 16, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.24 | 0.07% | 21 |
| Jan 15, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.21 | 0.89% | 21 |
| Jan 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 0.06% | 58 |
| Jan 13, 2025 | 49.98 | 49.98 | 49.97 | 49.97 | 49.73 | -0.20% | 348 |
| Jan 10, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.83 | -0.44% | 8 |
| Jan 8, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.05 | -0.24% | 31 |
| Jan 7, 2025 | 50.37 | 50.41 | 50.37 | 50.41 | 50.17 | -0.53% | 135 |
| Jan 6, 2025 | 50.40 | 50.85 | 50.40 | 50.68 | 50.44 | -0.26% | 1,216 |
| Jan 3, 2025 | 50.69 | 50.89 | 50.69 | 50.81 | 50.57 | 0.39% | 1,611 |
| Jan 2, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.38 | 0.57% | 36 |
| Dec 31, 2024 | 50.35 | 50.35 | 50.33 | 50.33 | 50.09 | -0.73% | 103 |
| Dec 30, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.04 | 0.24% | 73 |
| Dec 27, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.92 | -0.15% | 17 |
| Dec 26, 2024 | 50.61 | 50.72 | 50.61 | 50.66 | 49.99 | -0.13% | 504 |
| Dec 24, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.06 | -0.25% | 23 |
| Dec 23, 2024 | 50.86 | 50.86 | 50.85 | 50.85 | 50.18 | -0.02% | 604 |
| Dec 20, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.19 | 0.20% | 41,622,675 |
| Dec 19, 2024 | 50.77 | 50.77 | 50.76 | 50.76 | 50.09 | -0.43% | 200 |
| Dec 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.31 | -0.34% | 32 |
| Dec 17, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.48 | -0.14% | 78 |
| Dec 16, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.55 | -0.01% | 32 |
| Dec 13, 2024 | 51.30 | 51.30 | 51.16 | 51.22 | 50.56 | -0.28% | 501 |
| Dec 12, 2024 | 51.33 | 51.37 | 51.33 | 51.37 | 50.70 | 0.04% | 279 |
| Dec 11, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.68 | 0.04% | 52 |
| Dec 10, 2024 | 51.31 | 51.33 | 51.31 | 51.33 | 50.66 | -0.07% | 212 |
| Dec 9, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.70 | 0.09% | 18 |
| Dec 6, 2024 | 51.56 | 51.56 | 51.32 | 51.32 | 50.65 | -0.23% | 343,917 |
| Dec 5, 2024 | 52.45 | 52.45 | 51.40 | 51.44 | 50.77 | 0.03% | 1,989 |
| Dec 4, 2024 | 51.39 | 51.43 | 51.39 | 51.43 | 50.75 | 0.18% | 349 |
| Dec 3, 2024 | 51.40 | 51.40 | 51.34 | 51.34 | 50.67 | -0.24% | 122 |
| Dec 2, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.79 | -0.41% | 202 |
| Nov 29, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.80 | 0.29% | 21 |
| Nov 27, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 50.66 | 0.11% | 110 |
| Nov 26, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.60 | -0.22% | 79 |
| Nov 25, 2024 | 51.93 | 52.15 | 51.58 | 51.58 | 50.72 | 0.26% | 300 |
| Nov 22, 2024 | 51.39 | 51.50 | 51.39 | 51.45 | 50.59 | 0.31% | 1,668 |
| Nov 21, 2024 | 50.94 | 51.29 | 50.94 | 51.29 | 50.43 | 0.09% | 297 |
| Nov 20, 2024 | 51.26 | 51.26 | 51.25 | 51.25 | 50.38 | -0.17% | 120 |
| Nov 19, 2024 | 51.12 | 51.38 | 51.12 | 51.33 | 50.47 | -0.21% | 354 |
| Nov 18, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.58 | -0.16% | 159 |
| Nov 15, 2024 | 51.51 | 51.52 | 51.51 | 51.52 | 50.65 | 0.08% | 477 |
| Nov 14, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.62 | -0.06% | 23 |
| Nov 13, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 50.65 | -0.07% | 28 |
| Nov 12, 2024 | 51.54 | 51.64 | 51.54 | 51.55 | 50.68 | -0.33% | 286 |
| Nov 11, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 50.85 | -0.40% | 115 |
| Nov 8, 2024 | 51.89 | 51.93 | 51.89 | 51.93 | 51.05 | 0.19% | 264 |
| Nov 7, 2024 | 51.67 | 51.83 | 51.66 | 51.83 | 50.96 | 0.56% | 169,342 |
| Nov 6, 2024 | 51.64 | 51.64 | 51.54 | 51.54 | 50.67 | -0.39% | 315 |
| Nov 5, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 50.87 | 0.34% | 134 |
| Nov 4, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 50.70 | 0.24% | 58 |
| Nov 1, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.58 | -0.51% | 58 |
| Oct 31, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 50.62 | -0.08% | 299 |
| Oct 30, 2024 | 51.82 | 51.83 | 51.75 | 51.75 | 50.66 | -0.01% | 253 |
| Oct 29, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 50.67 | -0.11% | 42 |
| Oct 28, 2024 | 51.88 | 51.88 | 51.81 | 51.81 | 50.73 | -0.08% | 449 |
| Oct 25, 2024 | 51.96 | 51.96 | 51.86 | 51.86 | 50.77 | -0.06% | 120 |
| Oct 24, 2024 | 51.77 | 51.89 | 51.77 | 51.89 | 50.80 | 0.04% | 226 |
| Oct 23, 2024 | 51.91 | 51.91 | 51.87 | 51.87 | 50.78 | -0.42% | 159 |
| Oct 22, 2024 | 51.95 | 52.08 | 51.95 | 52.08 | 50.99 | 0.06% | 163 |
| Oct 21, 2024 | 52.08 | 52.08 | 52.05 | 52.05 | 50.96 | -0.34% | 375 |
| Oct 18, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.13 | -0.07% | 5 |
| Oct 17, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.17 | -0.10% | 31 |
| Oct 16, 2024 | 52.15 | 52.32 | 52.15 | 52.32 | 51.22 | 0.23% | 282 |
| Oct 15, 2024 | 52.12 | 52.20 | 52.12 | 52.20 | 51.10 | 0.27% | 153 |
| Oct 14, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 50.97 | 0.11% | 22 |
| Oct 11, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 50.91 | 0.28% | 52 |
| Oct 10, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 50.77 | -0.09% | 49 |
| Oct 9, 2024 | 51.89 | 51.91 | 51.88 | 51.91 | 50.82 | 0.02% | 1,102 |
| Oct 8, 2024 | 51.95 | 51.95 | 51.90 | 51.90 | 50.81 | 0.16% | 154 |
| Oct 7, 2024 | 51.85 | 51.89 | 51.82 | 51.82 | 50.73 | -0.39% | 2,045 |
| Oct 4, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 50.93 | -0.28% | 12 |
| Oct 3, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.07 | 0.05% | 5 |
| Oct 2, 2024 | 52.13 | 52.14 | 52.13 | 52.14 | 51.05 | 0.03% | 100 |