Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
51.31
-0.04 (-0.08%)
At close: Sep 9, 2025, 4:00 PM
51.31
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:15 PM EDT
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | - | 0.05% | 109 |
| Sep 8, 2025 | 51.39 | 51.45 | 51.36 | 51.36 | 51.36 | 0.36% | 143,924 |
| Sep 5, 2025 | 51.22 | 51.22 | 51.17 | 51.17 | 51.17 | 0.36% | 225 |
| Sep 4, 2025 | 51.02 | 51.02 | 50.99 | 50.99 | 50.99 | 0.21% | 108 |
| Sep 3, 2025 | 50.92 | 50.99 | 50.77 | 50.89 | 50.89 | 0.27% | 1,001 |
| Sep 2, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.44% | 104 |
| Aug 29, 2025 | 51.02 | 51.12 | 50.98 | 50.98 | 50.76 | -0.17% | 355 |
| Aug 28, 2025 | 50.95 | 51.06 | 50.95 | 51.06 | 50.85 | - | 462 |
| Aug 27, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.85 | -0.07% | 8 |
| Aug 26, 2025 | 51.36 | 51.36 | 50.95 | 51.10 | 50.89 | 0.04% | 11,647 |
| Aug 25, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.87 | -0.05% | 122 |
| Aug 22, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.89 | 0.37% | 73 |
| Aug 21, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.70 | -0.07% | 12 |
| Aug 20, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.74 | 0.05% | 7 |
| Aug 19, 2025 | 50.93 | 50.97 | 50.82 | 50.93 | 50.71 | 0.17% | 2,490 |
| Aug 18, 2025 | 50.66 | 50.84 | 50.65 | 50.84 | 50.63 | 0.36% | 1,354 |
| Aug 15, 2025 | 50.65 | 50.66 | 50.65 | 50.66 | 50.45 | 0.01% | 249 |
| Aug 14, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.44 | -0.01% | 4 |
| Aug 13, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.45 | 0.12% | 496 |
| Aug 12, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 50.38 | 0.07% | 320 |
| Aug 11, 2025 | 50.47 | 50.56 | 49.99 | 50.56 | 50.35 | 0.03% | 3,305 |
| Aug 8, 2025 | 50.65 | 50.65 | 50.42 | 50.55 | 50.34 | 0.08% | 6,433 |
| Aug 7, 2025 | 50.57 | 50.66 | 50.39 | 50.51 | 50.30 | 0.06% | 11,487 |
| Aug 6, 2025 | 50.44 | 50.48 | 50.39 | 50.48 | 50.27 | -0.15% | 555 |
| Aug 5, 2025 | 50.62 | 50.62 | 50.55 | 50.55 | 50.34 | -0.02% | 117 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.35 | 0.26% | 566 |
| Aug 1, 2025 | 50.32 | 50.55 | 50.32 | 50.43 | 50.22 | -0.31% | 1,691 |
| Jul 31, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.17 | 0.06% | 1,830 |
| Jul 30, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.14 | - | 177 |
| Jul 29, 2025 | 50.54 | 50.56 | 50.54 | 50.56 | 50.14 | 0.19% | 290 |
| Jul 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.04 | -0.02% | 111 |
| Jul 25, 2025 | 50.47 | 50.59 | 50.33 | 50.48 | 50.05 | 0.13% | 2,408 |
| Jul 24, 2025 | 50.39 | 50.51 | 50.30 | 50.41 | 49.99 | 0.03% | 1,998 |
| Jul 23, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 49.97 | 0.01% | 683 |
| Jul 22, 2025 | 50.49 | 50.49 | 50.39 | 50.39 | 49.97 | 0.01% | 163 |
| Jul 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.96 | -0.04% | 74 |
| Jul 18, 2025 | 50.37 | 50.50 | 50.37 | 50.41 | 49.98 | 0.05% | 797 |
| Jul 17, 2025 | 50.35 | 50.38 | 50.35 | 50.38 | 49.96 | 0.16% | 151 |
| Jul 16, 2025 | 50.18 | 50.32 | 50.18 | 50.30 | 49.88 | -0.02% | 856 |
| Jul 15, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.89 | -0.13% | 29 |
| Jul 14, 2025 | 50.29 | 50.41 | 50.29 | 50.38 | 49.95 | -0.24% | 2,413 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.07 | -0.19% | 55 |
| Jul 10, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.17 | -0.08% | 11 |
| Jul 9, 2025 | 50.49 | 50.72 | 50.42 | 50.63 | 50.21 | -0.04% | 10,178 |
| Jul 8, 2025 | 50.48 | 50.77 | 50.36 | 50.65 | 50.23 | 0.50% | 188,134 |
| Jul 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.98 | -0.36% | 168 |
| Jul 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.16 | 0.10% | 24 |
| Jul 2, 2025 | 50.24 | 50.53 | 50.24 | 50.53 | 50.11 | 0.58% | 1,004 |
| Jul 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.82 | -0.44% | 57 |
| Jun 30, 2025 | 50.48 | 50.51 | 50.46 | 50.46 | 49.76 | 0.29% | 635 |