Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
47.86
-0.10 (-0.20%)
At close: Oct 9, 2026, 4:00 PM EDT
47.88
+0.02 (0.04%)
After-hours: Oct 9, 2026, 4:15 PM EDT
GPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 47.89 | 48.11 | 47.81 | 47.86 | 47.86 | -0.20% | 8,290 |
| Oct 8, 2026 | 47.70 | 48.04 | 47.70 | 47.95 | 47.95 | 0.43% | 13,090 |
| Oct 7, 2026 | 47.60 | 47.78 | 47.60 | 47.74 | 47.74 | -0.20% | 286,152 |
| Oct 6, 2026 | 47.84 | 47.88 | 47.83 | 47.84 | 47.84 | 0.20% | 2,413 |
| Oct 5, 2026 | 47.90 | 47.90 | 47.73 | 47.75 | 47.75 | -0.23% | 4,074 |
| Oct 2, 2026 | 47.94 | 47.94 | 47.84 | 47.86 | 47.86 | -0.14% | 3,166 |
| Oct 1, 2026 | 47.89 | 47.92 | 47.89 | 47.92 | 47.92 | 0.15% | 751 |
| Sep 30, 2026 | 48.09 | 48.12 | 48.06 | 48.12 | 47.85 | -0.05% | 4,129 |
| Sep 29, 2026 | 48.19 | 48.19 | 48.15 | 48.15 | 47.87 | -0.25% | 249 |
| Sep 28, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 47.99 | -0.56% | 46 |
| Sep 25, 2026 | 48.56 | 48.76 | 48.49 | 48.54 | 48.26 | -0.03% | 4,632 |
| Sep 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.27 | -0.30% | 139 |
| Sep 23, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.42 | -0.34% | 130 |
| Sep 22, 2026 | 48.74 | 48.92 | 48.74 | 48.86 | 48.58 | -0.11% | 2,293 |
| Sep 21, 2026 | 48.89 | 48.92 | 48.89 | 48.92 | 48.64 | 0.07% | 339 |
| Sep 18, 2026 | 48.83 | 48.90 | 48.83 | 48.88 | 48.60 | -0.01% | 1,193 |
| Sep 17, 2026 | 48.82 | 48.90 | 48.82 | 48.89 | 48.61 | 0.12% | 1,693 |
| Sep 16, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.55 | 0.32% | 249 |
| Sep 15, 2026 | 48.77 | 48.77 | 48.58 | 48.67 | 48.39 | -0.27% | 1,152 |
| Sep 14, 2026 | 49.02 | 49.02 | 48.80 | 48.80 | 48.52 | -0.16% | 447 |
| Sep 11, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.60 | 0.06% | 115 |
| Sep 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.57 | -0.39% | 213 |
| Sep 9, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.76 | -0.33% | 233 |
| Sep 8, 2026 | 49.00 | 49.25 | 49.00 | 49.20 | 48.92 | -0.01% | 262,710 |
| Sep 4, 2026 | 49.20 | 49.41 | 49.13 | 49.21 | 48.93 | 0.12% | 3,033 |
| Sep 3, 2026 | 49.25 | 49.29 | 49.13 | 49.15 | 48.87 | -0.08% | 2,319 |
| Sep 2, 2026 | 49.17 | 49.19 | 49.15 | 49.19 | 48.91 | 0.15% | 1,289 |
| Sep 1, 2026 | 49.15 | 49.15 | 49.06 | 49.11 | 48.83 | -0.15% | 2,201 |
| Aug 31, 2026 | 49.38 | 49.40 | 49.33 | 49.40 | 48.90 | -0.22% | 748 |
| Aug 28, 2026 | 49.56 | 49.56 | 49.51 | 49.51 | 49.01 | -0.05% | 2,676 |
| Aug 27, 2026 | 49.57 | 49.57 | 49.52 | 49.53 | 49.04 | -0.11% | 490 |
| Aug 26, 2026 | 49.53 | 49.63 | 49.45 | 49.59 | 49.09 | 0.14% | 2,332 |
| Aug 25, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.02 | -0.05% | 109 |
| Aug 24, 2026 | 49.50 | 49.55 | 49.22 | 49.54 | 49.05 | 0.40% | 8,595 |
| Aug 21, 2026 | 49.37 | 49.37 | 49.35 | 49.35 | 48.85 | 0.03% | 121 |
| Aug 20, 2026 | 49.20 | 49.39 | 49.20 | 49.33 | 48.84 | -0.05% | 6,313 |
| Aug 19, 2026 | 49.08 | 49.46 | 49.08 | 49.36 | 48.86 | 0.47% | 3,134 |
| Aug 18, 2026 | 49.15 | 49.26 | 48.99 | 49.12 | 48.63 | -0.23% | 8,694 |
| Aug 17, 2026 | 49.29 | 49.29 | 49.24 | 49.24 | 48.74 | -0.69% | 470 |
| Aug 14, 2026 | 49.50 | 49.68 | 49.44 | 49.58 | 49.08 | 0.03% | 5,915 |
| Aug 13, 2026 | 49.93 | 49.94 | 49.44 | 49.56 | 49.07 | 0.23% | 5,574 |
| Aug 12, 2026 | 49.42 | 49.54 | 49.31 | 49.45 | 48.95 | -0.18% | 1,466 |
| Aug 11, 2026 | 49.42 | 49.54 | 49.42 | 49.54 | 49.04 | 0.24% | 2,743 |
| Aug 10, 2026 | 49.53 | 49.53 | 49.34 | 49.42 | 48.92 | -0.21% | 2,589 |
| Aug 7, 2026 | 49.49 | 49.66 | 49.39 | 49.52 | 49.03 | 0.06% | 306,013 |
| Aug 6, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.00 | -0.10% | 170 |
| Aug 5, 2026 | 49.68 | 49.68 | 49.44 | 49.54 | 49.05 | -0.05% | 2,551 |
| Aug 4, 2026 | 49.44 | 49.57 | 49.44 | 49.57 | 49.07 | -0.12% | 844 |
| Aug 3, 2026 | 49.49 | 49.64 | 49.36 | 49.63 | 49.13 | 0.45% | 8,761 |
| Jul 31, 2026 | 49.74 | 49.74 | 49.48 | 49.62 | 48.91 | 0.02% | 3,940 |