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

NASDAQ: GPRF · Real-Time Price · USD

50.04

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

50.03

-0.01 (-0.01%)

After-hours: Jun 26, 2026, 4:15 PM EDT

GPRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.15	50.15	50.03	50.04	50.04	-	287
Jun 25, 2026	49.97	50.04	49.90	50.04	50.04	-0.05%	2,819
Jun 24, 2026	50.22	50.22	50.06	50.06	50.06	0.02%	353
Jun 23, 2026	50.20	50.20	50.05	50.05	50.05	0.12%	475
Jun 22, 2026	50.20	50.20	49.95	49.99	49.99	-0.33%	959
Jun 18, 2026	50.24	50.24	50.08	50.16	50.16	-0.17%	1,650
Jun 17, 2026	50.19	50.38	50.15	50.24	50.24	0.19%	874
Jun 16, 2026	50.22	50.22	50.15	50.15	50.15	0.17%	323
Jun 15, 2026	50.12	50.24	49.94	50.06	50.06	0.08%	4,745
Jun 12, 2026	50.12	50.12	50.02	50.02	50.02	0.08%	234
Jun 11, 2026	50.08	50.08	49.98	49.98	49.98	-	186
Jun 10, 2026	50.01	50.01	49.98	49.98	49.98	0.05%	702
Jun 9, 2026	49.95	49.96	49.95	49.96	49.96	0.10%	110
Jun 8, 2026	49.96	50.01	49.91	49.91	49.91	-0.08%	361,348
Jun 5, 2026	50.04	50.05	49.83	49.95	49.95	-0.28%	12,906
Jun 4, 2026	50.09	50.09	50.09	50.09	50.09	0.03%	335
Jun 3, 2026	50.00	50.14	50.00	50.07	50.07	-0.07%	459
Jun 2, 2026	50.25	50.25	50.11	50.11	50.11	-0.04%	446
Jun 1, 2026	50.20	50.20	50.13	50.13	50.13	-0.03%	323
May 29, 2026	50.46	50.46	50.35	50.35	50.14	0.08%	283
May 28, 2026	50.27	50.38	50.27	50.31	50.10	0.17%	554
May 27, 2026	50.38	50.38	50.14	50.23	50.01	0.05%	1,374
May 26, 2026	50.20	50.20	50.12	50.20	49.99	0.21%	783
May 22, 2026	50.24	50.24	50.02	50.10	49.88	0.14%	884
May 21, 2026	50.10	50.15	50.02	50.03	49.81	0.13%	807
May 20, 2026	49.74	50.06	49.74	49.96	49.75	0.14%	15,702
May 19, 2026	49.86	50.10	49.82	49.89	49.68	-0.44%	2,752
May 18, 2026	50.11	50.11	50.11	50.11	49.90	-0.13%	146
May 15, 2026	50.18	50.18	50.18	50.18	49.96	-0.27%	130
May 14, 2026	50.33	50.46	50.19	50.31	50.10	0.05%	2,285
May 13, 2026	50.43	50.43	50.29	50.29	50.07	-0.03%	278
May 12, 2026	50.43	50.43	50.30	50.30	50.09	-0.25%	198
May 11, 2026	50.51	50.51	50.43	50.43	50.21	-0.07%	1,157
May 8, 2026	50.50	50.52	50.33	50.46	50.25	0.23%	1,048
May 7, 2026	50.46	50.46	50.24	50.34	50.13	0.06%	3,703
May 6, 2026	50.42	50.42	50.21	50.31	50.10	0.15%	1,062
May 5, 2026	50.31	50.31	50.24	50.24	50.02	0.05%	174
May 4, 2026	50.27	50.27	50.21	50.21	50.00	-0.09%	597
May 1, 2026	50.12	50.40	50.12	50.26	50.04	0.07%	2,033
Apr 30, 2026	50.52	50.52	50.46	50.46	50.01	0.33%	126
Apr 29, 2026	50.56	50.56	50.17	50.30	49.84	-0.32%	19,115
Apr 28, 2026	50.48	50.62	50.35	50.46	50.00	-0.25%	1,379
Apr 27, 2026	50.70	50.70	50.51	50.58	50.13	0.07%	797
Apr 24, 2026	50.54	50.55	50.54	50.55	50.09	0.11%	329
Apr 23, 2026	50.63	50.63	50.35	50.49	50.04	-0.01%	2,121
Apr 22, 2026	50.50	50.63	50.37	50.50	50.04	0.05%	3,393
Apr 21, 2026	50.64	50.64	50.34	50.47	50.02	-0.24%	1,011
Apr 20, 2026	50.70	50.70	50.50	50.59	50.14	-0.04%	2,818
Apr 17, 2026	50.61	50.61	50.61	50.61	50.16	0.28%	629
Apr 16, 2026	50.63	50.64	50.37	50.47	50.02	0.12%	774