Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)

NASDAQ: GPRF · Real-Time Price · USD

49.79

-0.11 (-0.21%)

At close: Jul 16, 2026, 4:00 PM EDT

49.20

-0.58 (-1.18%)

After-hours: Jul 16, 2026, 6:16 PM EDT

GPRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	49.87	49.88	49.67	49.73	49.73	-0.31%	4,795
Jul 15, 2026	49.86	49.98	49.76	49.89	49.89	0.14%	2,661
Jul 14, 2026	49.93	49.93	49.71	49.82	49.82	0.17%	1,481
Jul 13, 2026	49.83	49.90	49.55	49.73	49.73	-0.23%	9,896
Jul 10, 2026	49.85	49.85	49.85	49.85	49.85	-0.21%	305
Jul 9, 2026	49.97	49.97	49.75	49.95	49.95	0.07%	1,526
Jul 8, 2026	50.11	50.11	49.74	49.92	49.92	-0.08%	540,414
Jul 7, 2026	49.96	49.96	49.96	49.96	49.96	-0.05%	258
Jul 6, 2026	49.85	49.98	49.84	49.98	49.98	0.04%	2,445
Jul 2, 2026	49.96	49.96	49.96	49.96	49.96	0.11%	918
Jul 1, 2026	49.79	49.91	49.78	49.91	49.91	0.11%	1,657
Jun 30, 2026	50.12	50.12	50.12	50.12	49.85	0.03%	110
Jun 29, 2026	49.98	50.10	49.97	50.10	49.83	0.13%	1,687
Jun 26, 2026	50.15	50.15	50.03	50.04	49.77	-	287
Jun 25, 2026	49.97	50.04	49.90	50.04	49.77	-0.05%	2,819
Jun 24, 2026	50.22	50.22	50.06	50.06	49.80	0.02%	353
Jun 23, 2026	50.20	50.20	50.05	50.05	49.79	0.12%	475
Jun 22, 2026	50.20	50.20	49.95	49.99	49.73	-0.33%	959
Jun 18, 2026	50.24	50.24	50.08	50.16	49.89	-0.17%	1,650
Jun 17, 2026	50.19	50.38	50.15	50.24	49.97	0.19%	874
Jun 16, 2026	50.22	50.22	50.15	50.15	49.88	0.17%	323
Jun 15, 2026	50.12	50.24	49.94	50.06	49.80	0.08%	4,745
Jun 12, 2026	50.12	50.12	50.02	50.02	49.76	0.08%	234
Jun 11, 2026	50.08	50.08	49.98	49.98	49.72	-	186
Jun 10, 2026	50.01	50.01	49.98	49.98	49.72	0.05%	702
Jun 9, 2026	49.95	49.96	49.95	49.96	49.69	0.10%	110
Jun 8, 2026	49.96	50.01	49.91	49.91	49.64	-0.08%	361,348
Jun 5, 2026	50.04	50.05	49.83	49.95	49.68	-0.28%	12,906
Jun 4, 2026	50.09	50.09	50.09	50.09	49.82	0.03%	335
Jun 3, 2026	50.00	50.14	50.00	50.07	49.80	-0.07%	459
Jun 2, 2026	50.25	50.25	50.11	50.11	49.84	-0.04%	446
Jun 1, 2026	50.20	50.20	50.13	50.13	49.86	-0.03%	323
May 29, 2026	50.46	50.46	50.35	50.35	49.87	0.08%	283
May 28, 2026	50.27	50.38	50.27	50.31	49.83	0.17%	554
May 27, 2026	50.38	50.38	50.14	50.23	49.75	0.05%	1,374
May 26, 2026	50.20	50.20	50.12	50.20	49.72	0.21%	783
May 22, 2026	50.24	50.24	50.02	50.10	49.62	0.14%	884
May 21, 2026	50.10	50.15	50.02	50.03	49.55	0.13%	807
May 20, 2026	49.74	50.06	49.74	49.96	49.49	0.14%	15,702
May 19, 2026	49.86	50.10	49.82	49.89	49.42	-0.44%	2,752
May 18, 2026	50.11	50.11	50.11	50.11	49.63	-0.13%	146
May 15, 2026	50.18	50.18	50.18	50.18	49.70	-0.27%	130
May 14, 2026	50.33	50.46	50.19	50.31	49.83	0.05%	2,285
May 13, 2026	50.43	50.43	50.29	50.29	49.81	-0.03%	278
May 12, 2026	50.43	50.43	50.30	50.30	49.82	-0.25%	198
May 11, 2026	50.51	50.51	50.43	50.43	49.95	-0.07%	1,157
May 8, 2026	50.50	50.52	50.33	50.46	49.98	0.23%	1,048
May 7, 2026	50.46	50.46	50.24	50.34	49.87	0.06%	3,703
May 6, 2026	50.42	50.42	50.21	50.31	49.83	0.15%	1,062
May 5, 2026	50.31	50.31	50.24	50.24	49.76	0.05%	174