Skip to main content
logo
Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
49.63
+0.12 (0.23%)
Aug 26, 2026, 4:00 PM EDT - Market closed

GPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202649.5349.5549.4549.52-0.01%2,325
Aug 25, 202649.5249.5249.5249.5249.52-0.05%109
Aug 24, 202649.5049.5549.2249.5449.540.40%8,595
Aug 21, 202649.3749.3749.3549.3549.350.03%121
Aug 20, 202649.2049.3949.2049.3349.33-0.05%6,313
Aug 19, 202649.0849.4649.0849.3649.360.47%3,134
Aug 18, 202649.1549.2648.9949.1249.12-0.23%8,694
Aug 17, 202649.2949.2949.2449.2449.24-0.69%470
Aug 14, 202649.5049.6849.4449.5849.580.03%5,915
Aug 13, 202649.9349.9449.4449.5649.560.23%5,574
Aug 12, 202649.4249.5449.3149.4549.45-0.18%1,466
Aug 11, 202649.4249.5449.4249.5449.540.24%2,743
Aug 10, 202649.5349.5349.3449.4249.42-0.21%2,589
Aug 7, 202649.4949.6649.3949.5249.520.06%306,013
Aug 6, 202649.4949.4949.4949.4949.49-0.10%170
Aug 5, 202649.6849.6849.4449.5449.54-0.05%2,551
Aug 4, 202649.4449.5749.4449.5749.57-0.12%844
Aug 3, 202649.4949.6449.3649.6349.630.45%8,761
Jul 31, 202649.7449.7449.4849.6249.400.02%3,940
Jul 30, 202652.4152.4149.5049.6149.390.08%14,369
Jul 29, 202649.5749.5749.5749.5749.35-0.13%201
Jul 28, 202649.7549.7549.6349.6349.420.01%309
Jul 27, 202649.6249.6349.6249.6349.41-0.10%578
Jul 24, 202649.4649.8049.4649.6849.460.27%1,875
Jul 23, 202649.5449.5449.5449.5449.33-0.53%72
Jul 22, 202649.9549.9549.6949.8149.59-0.10%1,373
Jul 21, 202650.0050.0149.8649.8649.64-0.08%4,642
Jul 20, 202650.0750.0749.8349.9049.680.02%4,442
Jul 17, 202650.0050.0049.8949.8949.670.20%408
Jul 16, 202649.8749.8849.6749.7949.57-0.20%4,799
Jul 15, 202649.8649.9849.7649.8949.670.14%2,661
Jul 14, 202649.9349.9349.7149.8249.600.17%1,481
Jul 13, 202649.8349.9049.5549.7349.52-0.23%9,896
Jul 10, 202649.8549.8549.8549.8549.63-0.21%305
Jul 9, 202649.9749.9749.7549.9549.740.07%1,526
Jul 8, 202650.1150.1149.7449.9249.70-0.08%540,414
Jul 7, 202649.9649.9649.9649.9649.74-0.05%258
Jul 6, 202649.8549.9849.8449.9849.770.04%2,445
Jul 2, 202649.9649.9649.9649.9649.750.11%918
Jul 1, 202649.7949.9149.7849.9149.690.11%1,657
Jun 30, 202650.1250.1250.1250.1249.640.03%110
Jun 29, 202649.9850.1049.9750.1049.620.13%1,687
Jun 26, 202650.1550.1550.0350.0449.56-287
Jun 25, 202649.9750.0449.9050.0449.56-0.05%2,819
Jun 24, 202650.2250.2250.0650.0649.580.02%353
Jun 23, 202650.2050.2050.0550.0549.570.12%475
Jun 22, 202650.2050.2049.9549.9949.51-0.33%959
Jun 18, 202650.2450.2450.0850.1649.68-0.17%1,650
Jun 17, 202650.1950.3850.1550.2449.760.19%874
Jun 16, 202650.2250.2250.1550.1549.670.17%323