Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.86
+0.10 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.20% | 41,622,675 |
| Dec 19, 2024 | 50.77 | 50.77 | 50.76 | 50.76 | 50.76 | -0.43% | 200 |
| Dec 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.34% | 32 |
| Dec 17, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.14% | 78 |
| Dec 16, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.01% | 32 |
| Dec 13, 2024 | 51.30 | 51.30 | 51.16 | 51.22 | 51.22 | -0.28% | 501 |
| Dec 12, 2024 | 51.33 | 51.37 | 51.33 | 51.37 | 51.37 | 0.04% | 279 |
| Dec 11, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.04% | 52 |
| Dec 10, 2024 | 51.31 | 51.33 | 51.31 | 51.33 | 51.33 | -0.07% | 212 |
| Dec 9, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.09% | 18 |
| Dec 6, 2024 | 51.56 | 51.56 | 51.32 | 51.32 | 51.32 | -0.23% | 343,917 |
| Dec 5, 2024 | 52.45 | 52.45 | 51.40 | 51.44 | 51.44 | 0.03% | 1,989 |
| Dec 4, 2024 | 51.39 | 51.43 | 51.39 | 51.43 | 51.43 | 0.18% | 349 |
| Dec 3, 2024 | 51.40 | 51.40 | 51.34 | 51.34 | 51.34 | -0.24% | 122 |
| Dec 2, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.41% | 202 |
| Nov 29, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.48 | 0.29% | 21 |
| Nov 27, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.33 | 0.11% | 110 |
| Nov 26, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.27 | -0.22% | 79 |
| Nov 25, 2024 | 51.93 | 52.15 | 51.58 | 51.58 | 51.39 | 0.26% | 300 |
| Nov 22, 2024 | 51.39 | 51.50 | 51.39 | 51.45 | 51.25 | 0.31% | 1,668 |
| Nov 21, 2024 | 50.94 | 51.29 | 50.94 | 51.29 | 51.10 | 0.09% | 297 |
| Nov 20, 2024 | 51.26 | 51.26 | 51.25 | 51.25 | 51.05 | -0.17% | 120 |
| Nov 19, 2024 | 51.12 | 51.38 | 51.12 | 51.33 | 51.14 | -0.21% | 354 |
| Nov 18, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.24 | -0.16% | 159 |
| Nov 15, 2024 | 51.51 | 51.52 | 51.51 | 51.52 | 51.32 | 0.08% | 477 |
| Nov 14, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.28 | -0.06% | 23 |
| Nov 13, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.32 | -0.07% | 28 |
| Nov 12, 2024 | 51.54 | 51.64 | 51.54 | 51.55 | 51.35 | -0.33% | 286 |
| Nov 11, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.52 | -0.40% | 115 |
| Nov 8, 2024 | 51.89 | 51.93 | 51.89 | 51.93 | 51.73 | 0.19% | 264 |
| Nov 7, 2024 | 51.67 | 51.83 | 51.66 | 51.83 | 51.63 | 0.56% | 169,342 |
| Nov 6, 2024 | 51.64 | 51.64 | 51.54 | 51.54 | 51.34 | -0.39% | 315 |
| Nov 5, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.54 | 0.34% | 134 |
| Nov 4, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.37 | 0.24% | 58 |
| Nov 1, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.25 | -0.51% | 58 |
| Oct 31, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.29 | -0.08% | 299 |
| Oct 30, 2024 | 51.82 | 51.83 | 51.75 | 51.75 | 51.33 | -0.01% | 253 |
| Oct 29, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.34 | -0.11% | 42 |
| Oct 28, 2024 | 51.88 | 51.88 | 51.81 | 51.81 | 51.40 | -0.08% | 449 |
| Oct 25, 2024 | 51.96 | 51.96 | 51.86 | 51.86 | 51.44 | -0.06% | 120 |
| Oct 24, 2024 | 51.77 | 51.89 | 51.77 | 51.89 | 51.47 | 0.04% | 226 |
| Oct 23, 2024 | 51.91 | 51.91 | 51.87 | 51.87 | 51.45 | -0.42% | 159 |
| Oct 22, 2024 | 51.95 | 52.08 | 51.95 | 52.08 | 51.66 | 0.06% | 163 |
| Oct 21, 2024 | 52.08 | 52.08 | 52.05 | 52.05 | 51.63 | -0.34% | 375 |
| Oct 18, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.81 | -0.07% | 5 |
| Oct 17, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.85 | -0.10% | 31 |
| Oct 16, 2024 | 52.15 | 52.32 | 52.15 | 52.32 | 51.90 | 0.23% | 282 |
| Oct 15, 2024 | 52.12 | 52.20 | 52.12 | 52.20 | 51.78 | 0.27% | 153 |
| Oct 14, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.64 | 0.11% | 22 |
| Oct 11, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.59 | 0.28% | 52 |
| Oct 10, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.45 | -0.09% | 49 |
| Oct 9, 2024 | 51.89 | 51.91 | 51.88 | 51.91 | 51.49 | 0.02% | 1,102 |
| Oct 8, 2024 | 51.95 | 51.95 | 51.90 | 51.90 | 51.48 | 0.16% | 154 |
| Oct 7, 2024 | 51.85 | 51.89 | 51.82 | 51.82 | 51.40 | -0.39% | 2,045 |
| Oct 4, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.60 | -0.28% | 12 |
| Oct 3, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.75 | 0.05% | 5 |
| Oct 2, 2024 | 52.13 | 52.14 | 52.13 | 52.14 | 51.72 | 0.03% | 100 |
| Oct 1, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.71 | -0.02% | 75 |
| Sep 30, 2024 | 52.32 | 52.32 | 52.14 | 52.14 | 51.65 | -0.22% | 633 |
| Sep 27, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.76 | -0.04% | 2 |
| Sep 26, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.78 | -0.08% | 26 |
| Sep 25, 2024 | 52.35 | 52.59 | 52.31 | 52.31 | 51.82 | 0.07% | 462 |
| Sep 24, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.79 | -0.19% | 63 |
| Sep 23, 2024 | 52.22 | 52.38 | 52.22 | 52.38 | 51.89 | 0.16% | 106,183 |
| Sep 20, 2024 | 52.31 | 52.31 | 52.30 | 52.30 | 51.80 | 0.05% | 268 |
| Sep 19, 2024 | 52.12 | 52.29 | 52.12 | 52.27 | 51.78 | 0.37% | 1,783 |
| Sep 18, 2024 | 52.10 | 52.10 | 52.08 | 52.08 | 51.59 | 0.19% | 523 |
| Sep 17, 2024 | 51.96 | 51.98 | 51.96 | 51.98 | 51.49 | 0.20% | 271 |
| Sep 16, 2024 | 51.78 | 51.87 | 51.78 | 51.87 | 51.38 | 0.33% | 161 |
| Sep 13, 2024 | 51.69 | 51.70 | 51.69 | 51.70 | 51.22 | 0.25% | 564 |
| Sep 12, 2024 | 51.64 | 51.64 | 51.57 | 51.57 | 51.09 | 0.21% | 1,352 |
| Sep 11, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.98 | 0.04% | 1,013 |
| Sep 10, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.96 | 0.05% | 24 |
| Sep 9, 2024 | 51.40 | 51.42 | 51.33 | 51.42 | 50.93 | 0.30% | 1,154 |
| Sep 6, 2024 | 51.39 | 51.39 | 51.26 | 51.26 | 50.78 | -0.11% | 1,806 |
| Sep 5, 2024 | 51.48 | 51.49 | 51.23 | 51.32 | 50.83 | 0.24% | 2,299 |
| Sep 4, 2024 | 51.02 | 51.20 | 51.02 | 51.19 | 50.71 | 0.40% | 1,325 |
| Sep 3, 2024 | 50.91 | 50.99 | 50.91 | 50.99 | 50.51 | -0.34% | 487 |
| Aug 30, 2024 | 51.18 | 51.18 | 51.16 | 51.16 | 50.54 | -0.12% | 689 |
| Aug 29, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.60 | 0.20% | 433 |
| Aug 28, 2024 | 51.10 | 51.12 | 51.10 | 51.12 | 50.50 | 0.04% | 733 |
| Aug 27, 2024 | 51.10 | 51.11 | 51.10 | 51.10 | 50.48 | 0.08% | 1,206 |
| Aug 26, 2024 | 53.26 | 53.26 | 51.06 | 51.06 | 50.44 | 0.01% | 1,648 |
| Aug 23, 2024 | 50.93 | 51.06 | 50.93 | 51.06 | 50.43 | 0.27% | 825 |
| Aug 22, 2024 | 50.90 | 50.92 | 50.90 | 50.92 | 50.30 | 0.05% | 1,625 |
| Aug 21, 2024 | 50.86 | 51.11 | 50.79 | 50.90 | 50.28 | 0.39% | 4,995 |
| Aug 20, 2024 | 50.71 | 50.81 | 50.70 | 50.70 | 50.08 | 0.24% | 1,078 |
| Aug 19, 2024 | 50.58 | 50.60 | 50.58 | 50.58 | 49.96 | 0.08% | 1,123 |
| Aug 16, 2024 | 50.50 | 50.54 | 50.48 | 50.54 | 49.92 | 0.16% | 1,495 |
| Aug 15, 2024 | 50.40 | 50.51 | 50.39 | 50.45 | 49.84 | 0.01% | 1,509 |
| Aug 14, 2024 | 50.52 | 50.52 | 50.25 | 50.45 | 49.83 | 0.28% | 1,444 |
| Aug 13, 2024 | 50.22 | 50.31 | 50.22 | 50.31 | 49.69 | 0.24% | 2,792 |
| Aug 12, 2024 | 51.59 | 51.59 | 50.12 | 50.19 | 49.57 | 0.16% | 6,598 |
| Aug 9, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.50 | -0.05% | 446 |
| Aug 8, 2024 | 49.98 | 50.13 | 49.98 | 50.13 | 49.52 | -0.14% | 578,081 |
| Aug 7, 2024 | 50.21 | 50.23 | 50.05 | 50.20 | 49.59 | 0.30% | 615,542 |
| Aug 6, 2024 | 49.84 | 50.05 | 49.84 | 50.05 | 49.44 | 0.42% | 407,100 |
| Aug 5, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.23 | -0.62% | 8 |
| Aug 2, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | -0.10% | 5,001 |