Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.99
+0.09 (0.17%)
At close: Mar 4, 2026, 4:00 PM EST
50.81
-0.18 (-0.34%)
After-hours: Mar 4, 2026, 4:15 PM EST
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.99 | 50.99 | 50.81 | 50.99 | 50.99 | 0.17% | 1,059 |
| Mar 3, 2026 | 50.94 | 50.95 | 50.90 | 50.90 | 50.90 | -0.01% | 2,297 |
| Mar 2, 2026 | 51.04 | 51.04 | 50.91 | 50.91 | 50.91 | -0.43% | 390 |
| Feb 27, 2026 | 51.19 | 51.36 | 51.13 | 51.13 | 51.06 | -0.19% | 2,213 |
| Feb 26, 2026 | 51.15 | 51.29 | 51.15 | 51.22 | 51.16 | -0.11% | 783 |
| Feb 25, 2026 | 51.31 | 51.43 | 51.28 | 51.28 | 51.22 | 0.11% | 2,531 |
| Feb 24, 2026 | 51.31 | 51.31 | 51.23 | 51.23 | 51.17 | - | 3,526 |
| Feb 23, 2026 | 51.31 | 51.31 | 51.23 | 51.23 | 51.17 | -0.15% | 493 |
| Feb 20, 2026 | 51.37 | 51.37 | 51.16 | 51.30 | 51.24 | 0.03% | 731 |
| Feb 19, 2026 | 51.28 | 51.39 | 51.22 | 51.29 | 51.23 | 0.14% | 2,329 |
| Feb 18, 2026 | 51.30 | 51.31 | 51.22 | 51.22 | 51.15 | 0.01% | 1,440 |
| Feb 17, 2026 | 51.17 | 51.21 | 50.91 | 51.21 | 51.15 | 0.39% | 1,600 |
| Feb 13, 2026 | 51.12 | 51.12 | 51.01 | 51.01 | 50.95 | -0.11% | 1,818 |
| Feb 12, 2026 | 51.04 | 51.07 | 50.91 | 51.07 | 51.00 | 0.35% | 33,290 |
| Feb 11, 2026 | 51.12 | 51.12 | 50.89 | 50.89 | 50.82 | -0.11% | 323 |
| Feb 10, 2026 | 50.93 | 50.94 | 50.93 | 50.94 | 50.88 | 0.33% | 1,022 |
| Feb 9, 2026 | 50.81 | 50.81 | 50.68 | 50.77 | 50.71 | -0.45% | 1,933 |
| Feb 6, 2026 | 50.89 | 51.27 | 50.77 | 51.00 | 50.94 | 0.40% | 34,083 |
| Feb 5, 2026 | 50.84 | 50.99 | 50.64 | 50.80 | 50.73 | -0.01% | 2,684 |
| Feb 4, 2026 | 50.82 | 50.99 | 50.80 | 50.80 | 50.74 | -0.47% | 1,698 |
| Feb 3, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 50.98 | 0.52% | 160 |
| Feb 2, 2026 | 50.89 | 50.89 | 50.78 | 50.78 | 50.72 | -0.87% | 1,691 |
| Jan 30, 2026 | 51.42 | 51.42 | 51.13 | 51.23 | 50.77 | -0.36% | 2,012 |
| Jan 29, 2026 | 51.30 | 51.51 | 51.30 | 51.42 | 50.95 | 0.30% | 5,162 |
| Jan 28, 2026 | 51.07 | 51.29 | 51.07 | 51.26 | 50.80 | -0.24% | 1,571 |
| Jan 27, 2026 | 51.32 | 51.50 | 51.28 | 51.39 | 50.92 | 0.23% | 2,398 |
| Jan 26, 2026 | 51.17 | 51.30 | 51.17 | 51.27 | 50.80 | 0.05% | 1,411 |
| Jan 23, 2026 | 51.28 | 51.28 | 51.24 | 51.24 | 50.78 | -0.17% | 470 |
| Jan 22, 2026 | 51.21 | 51.44 | 51.13 | 51.33 | 50.86 | 0.39% | 2,989 |
| Jan 21, 2026 | 51.10 | 51.23 | 51.10 | 51.13 | 50.66 | 0.16% | 1,738 |
| Jan 20, 2026 | 50.95 | 51.12 | 50.87 | 51.05 | 50.58 | -0.08% | 1,401 |
| Jan 16, 2026 | 51.21 | 51.21 | 51.09 | 51.09 | 50.62 | -0.20% | 708 |
| Jan 15, 2026 | 51.17 | 51.19 | 51.07 | 51.19 | 50.72 | 0.25% | 2,034 |
| Jan 14, 2026 | 50.79 | 51.08 | 50.79 | 51.06 | 50.59 | 0.23% | 2,192 |
| Jan 13, 2026 | 51.00 | 51.05 | 50.92 | 50.94 | 50.48 | 0.12% | 2,198 |
| Jan 12, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.42 | 0.02% | 240 |
| Jan 9, 2026 | 50.87 | 50.98 | 50.87 | 50.87 | 50.41 | 0.03% | 585 |
| Jan 8, 2026 | 50.86 | 50.94 | 50.75 | 50.86 | 50.40 | -0.13% | 1,424,037 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.92 | 50.92 | 50.46 | 0.08% | 883 |
| Jan 6, 2026 | 50.92 | 50.92 | 50.88 | 50.88 | 50.42 | 0.10% | 735 |
| Jan 5, 2026 | 51.00 | 51.00 | 50.83 | 50.83 | 50.37 | 0.10% | 2,082 |
| Jan 2, 2026 | 50.78 | 50.90 | 50.78 | 50.78 | 50.32 | 0.30% | 1,693 |
| Dec 31, 2025 | 50.69 | 50.69 | 50.55 | 50.63 | 50.17 | -0.43% | 3,133 |
| Dec 30, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.17 | 0.06% | 351 |
| Dec 29, 2025 | 50.70 | 50.82 | 50.70 | 50.82 | 50.14 | - | 266 |
| Dec 26, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.14 | -0.10% | 282 |
| Dec 24, 2025 | 50.90 | 50.90 | 50.72 | 50.87 | 50.19 | 0.24% | 859 |
| Dec 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.07 | -0.09% | 109 |
| Dec 22, 2025 | 50.41 | 50.88 | 50.41 | 50.80 | 50.12 | -0.19% | 11,625 |
| Dec 19, 2025 | 50.93 | 50.93 | 50.70 | 50.89 | 50.21 | 0.20% | 2,059 |