Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
49.27
-0.30 (-0.61%)
May 1, 2025, 4:00 PM EDT - Market closed
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.17% | 5 |
| May 1, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.37% | 30 |
| Apr 30, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.25 | -0.23% | 43 |
| Apr 29, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.36 | 0.01% | 3 |
| Apr 28, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.36 | 0.08% | 51 |
| Apr 25, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.32 | 0.07% | 25 |
| Apr 24, 2025 | 49.52 | 49.54 | 49.49 | 49.49 | 49.29 | 0.34% | 471 |
| Apr 23, 2025 | 49.29 | 49.32 | 49.29 | 49.32 | 49.12 | 0.52% | 104 |
| Apr 22, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.87 | 0.42% | 179 |
| Apr 21, 2025 | 48.83 | 48.87 | 48.83 | 48.87 | 48.67 | -0.34% | 196 |
| Apr 17, 2025 | 48.93 | 49.03 | 48.93 | 49.03 | 48.83 | 0.28% | 133 |
| Apr 16, 2025 | 48.93 | 48.93 | 48.89 | 48.89 | 48.69 | 0.17% | 292 |
| Apr 15, 2025 | 48.79 | 48.81 | 48.79 | 48.81 | 48.61 | 0.49% | 1,463 |
| Apr 14, 2025 | 48.28 | 48.69 | 48.28 | 48.57 | 48.37 | 0.08% | 11,357 |
| Apr 11, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.33 | -0.19% | 80 |
| Apr 10, 2025 | 48.66 | 48.66 | 48.61 | 48.62 | 48.43 | -0.71% | 40,344 |
| Apr 9, 2025 | 48.49 | 48.97 | 48.49 | 48.97 | 48.77 | -0.24% | 1,792 |
| Apr 8, 2025 | 48.87 | 49.09 | 48.86 | 49.09 | 48.89 | 0.53% | 323,185 |
| Apr 7, 2025 | 49.39 | 49.39 | 48.64 | 48.83 | 48.63 | -0.88% | 5,396 |
| Apr 4, 2025 | 49.22 | 49.27 | 49.14 | 49.27 | 49.06 | -0.78% | 448 |
| Apr 3, 2025 | 49.98 | 50.00 | 49.65 | 49.65 | 49.45 | -0.74% | 601 |
| Apr 2, 2025 | 49.91 | 50.02 | 49.91 | 50.02 | 49.82 | 0.21% | 616 |
| Apr 1, 2025 | 49.89 | 49.92 | 49.89 | 49.92 | 49.71 | -0.43% | 105 |
| Mar 31, 2025 | 50.03 | 50.13 | 50.03 | 50.13 | 49.64 | -0.38% | 681 |
| Mar 28, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.83 | -0.17% | 30 |
| Mar 27, 2025 | 50.24 | 50.41 | 50.24 | 50.41 | 49.92 | -0.11% | 107 |
| Mar 26, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.97 | -0.32% | 7 |
| Mar 25, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.13 | -0.14% | 4 |
| Mar 24, 2025 | 50.94 | 50.94 | 50.69 | 50.69 | 50.20 | 0.08% | 777 |
| Mar 21, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.16 | 0.03% | 28 |
| Mar 20, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.14 | 0.09% | 2 |
| Mar 19, 2025 | 50.48 | 50.59 | 50.48 | 50.59 | 50.10 | 0.14% | 102 |
| Mar 18, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.03 | -0.30% | 2 |
| Mar 17, 2025 | 50.75 | 50.75 | 50.50 | 50.67 | 50.18 | 0.43% | 2,927 |
| Mar 14, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.97 | 0.20% | 17 |
| Mar 13, 2025 | 50.42 | 50.42 | 50.36 | 50.36 | 49.87 | -0.05% | 302 |
| Mar 12, 2025 | 50.36 | 50.38 | 50.34 | 50.38 | 49.89 | 0.22% | 3,099 |
| Mar 11, 2025 | 50.48 | 50.52 | 50.27 | 50.27 | 49.78 | -0.28% | 3,969 |
| Mar 10, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.92 | -0.28% | 9 |
| Mar 7, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.06 | -0.09% | 6 |
| Mar 6, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.11 | -0.31% | 272 |
| Mar 5, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.26 | -0.07% | 299 |
| Mar 4, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 50.30 | 0.05% | 912 |
| Mar 3, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.27 | -0.59% | 12 |
| Feb 28, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.38 | 0.17% | 4 |
| Feb 27, 2025 | 51.13 | 51.13 | 50.98 | 50.98 | 50.29 | 0.03% | 200 |
| Feb 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.28 | -0.02% | 108 |
| Feb 25, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.29 | 0.18% | 108 |
| Feb 24, 2025 | 51.17 | 51.17 | 50.88 | 50.88 | 50.20 | 0.39% | 1,062 |
| Feb 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.00 | -0.09% | 6 |