Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.86
-0.07 (-0.13%)
At close: Jan 8, 2026, 4:00 PM EST
50.86
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:15 PM EST
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 50.86 | 50.94 | 50.75 | 50.86 | 50.86 | -0.13% | 1,424,037 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.92 | 50.92 | 50.92 | 0.08% | 883 |
| Jan 6, 2026 | 50.92 | 50.92 | 50.88 | 50.88 | 50.88 | 0.10% | 735 |
| Jan 5, 2026 | 51.00 | 51.00 | 50.83 | 50.83 | 50.83 | 0.10% | 2,082 |
| Jan 2, 2026 | 50.78 | 50.90 | 50.78 | 50.78 | 50.78 | 0.30% | 1,693 |
| Dec 31, 2025 | 50.69 | 50.69 | 50.55 | 50.63 | 50.63 | -0.43% | 3,133 |
| Dec 30, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.63 | 0.06% | 351 |
| Dec 29, 2025 | 50.70 | 50.82 | 50.70 | 50.82 | 50.60 | - | 266 |
| Dec 26, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.60 | -0.10% | 282 |
| Dec 24, 2025 | 50.90 | 50.90 | 50.72 | 50.87 | 50.65 | 0.24% | 859 |
| Dec 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.53 | -0.09% | 109 |
| Dec 22, 2025 | 50.41 | 50.88 | 50.41 | 50.80 | 50.57 | -0.19% | 11,625 |
| Dec 19, 2025 | 50.93 | 50.93 | 50.70 | 50.89 | 50.67 | 0.20% | 2,059 |
| Dec 18, 2025 | 50.69 | 50.90 | 50.59 | 50.79 | 50.57 | 0.08% | 9,215 |
| Dec 17, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.52 | 0.01% | 48 |
| Dec 16, 2025 | 50.75 | 50.85 | 50.74 | 50.74 | 50.52 | -0.31% | 2,600 |
| Dec 15, 2025 | 50.90 | 51.30 | 50.68 | 50.90 | 50.68 | 0.24% | 3,815 |
| Dec 12, 2025 | 50.84 | 50.90 | 50.70 | 50.78 | 50.56 | 0.01% | 3,466 |
| Dec 11, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.55 | 0.03% | 243 |
| Dec 10, 2025 | 50.73 | 50.76 | 50.73 | 50.76 | 50.54 | 0.18% | 454 |
| Dec 9, 2025 | 50.76 | 50.76 | 50.61 | 50.67 | 50.45 | 0.01% | 652 |
| Dec 8, 2025 | 50.74 | 50.75 | 50.67 | 50.67 | 50.45 | -0.05% | 373 |
| Dec 5, 2025 | 50.93 | 50.93 | 50.66 | 50.69 | 50.47 | 0.09% | 14,923 |
| Dec 4, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.43 | -0.08% | 235 |
| Dec 3, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.47 | -0.03% | 51 |
| Dec 2, 2025 | 50.74 | 50.80 | 50.58 | 50.70 | 50.48 | 0.13% | 2,073 |
| Dec 1, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.42 | -0.46% | 113 |
| Nov 28, 2025 | 50.89 | 50.89 | 50.87 | 50.87 | 50.46 | -0.16% | 644 |
| Nov 26, 2025 | 50.89 | 51.60 | 50.82 | 50.95 | 50.54 | 0.40% | 14,942 |
| Nov 25, 2025 | 50.79 | 50.79 | 50.65 | 50.75 | 50.34 | 0.08% | 586 |
| Nov 24, 2025 | 50.75 | 50.84 | 50.71 | 50.71 | 50.30 | 0.22% | 720 |
| Nov 21, 2025 | 50.62 | 50.68 | 50.56 | 50.60 | 50.19 | 0.05% | 1,128 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.57 | 50.57 | 50.16 | -0.20% | 529 |
| Nov 19, 2025 | 50.43 | 50.74 | 50.43 | 50.67 | 50.26 | -0.06% | 2,127 |
| Nov 18, 2025 | 50.80 | 50.82 | 50.60 | 50.70 | 50.29 | - | 2,055 |
| Nov 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.29 | -0.29% | 519 |
| Nov 14, 2025 | 50.37 | 50.97 | 50.37 | 50.85 | 50.44 | 0.03% | 1,267 |
| Nov 13, 2025 | 50.92 | 50.94 | 50.84 | 50.84 | 50.42 | -0.35% | 512 |
| Nov 12, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.60 | -0.04% | 181 |
| Nov 11, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.62 | -0.04% | 333 |
| Nov 10, 2025 | 51.27 | 51.27 | 50.99 | 51.06 | 50.64 | 0.22% | 1,544 |
| Nov 7, 2025 | 50.91 | 51.05 | 50.83 | 50.95 | 50.53 | 0.01% | 664,557 |
| Nov 6, 2025 | 51.23 | 51.23 | 50.94 | 50.94 | 50.53 | -0.04% | 848 |
| Nov 5, 2025 | 50.98 | 51.05 | 50.79 | 50.96 | 50.55 | -0.02% | 1,320 |
| Nov 4, 2025 | 51.01 | 51.02 | 50.88 | 50.97 | 50.56 | -0.05% | 1,089 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -0.47% | 146 |
| Oct 31, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.61 | -0.15% | 136 |
| Oct 30, 2025 | 51.46 | 51.46 | 51.31 | 51.31 | 50.69 | -0.28% | 681 |
| Oct 29, 2025 | 51.63 | 51.63 | 51.46 | 51.46 | 50.84 | -0.14% | 595 |
| Oct 28, 2025 | 51.58 | 51.61 | 51.53 | 51.53 | 50.90 | -0.03% | 593 |