S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
47.65
+1.34 (2.89%)
At close: May 12, 2025, 4:00 PM
48.00
+0.35 (0.73%)
After-hours: May 12, 2025, 7:40 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.69 | 47.69 | 47.25 | 47.65 | 47.65 | 2.89% | 268,152 |
| May 9, 2025 | 46.49 | 46.59 | 46.25 | 46.31 | 46.31 | -0.28% | 164,278 |
| May 8, 2025 | 46.42 | 46.75 | 46.14 | 46.44 | 46.44 | 0.78% | 312,497 |
| May 7, 2025 | 46.05 | 46.25 | 45.70 | 46.08 | 46.08 | 0.33% | 140,539 |
| May 6, 2025 | 45.98 | 46.18 | 45.76 | 45.93 | 45.93 | -0.65% | 121,928 |
| May 5, 2025 | 46.20 | 46.47 | 46.14 | 46.23 | 46.23 | -0.52% | 450,847 |
| May 2, 2025 | 46.34 | 46.56 | 46.15 | 46.47 | 46.47 | 1.20% | 213,661 |
| May 1, 2025 | 46.17 | 46.24 | 45.89 | 45.92 | 45.92 | 0.09% | 238,908 |
| Apr 30, 2025 | 45.49 | 46.04 | 44.95 | 45.88 | 45.56 | -0.04% | 353,325 |
| Apr 29, 2025 | 45.67 | 45.98 | 45.49 | 45.90 | 45.58 | 0.50% | 347,812 |
| Apr 28, 2025 | 45.95 | 45.95 | 45.24 | 45.67 | 45.35 | 0.11% | 174,906 |
| Apr 25, 2025 | 45.48 | 45.78 | 45.09 | 45.62 | 45.30 | 0.07% | 167,366 |
| Apr 24, 2025 | 44.72 | 45.60 | 44.50 | 45.59 | 45.27 | 2.52% | 105,827 |
| Apr 23, 2025 | 45.05 | 45.21 | 44.34 | 44.47 | 44.16 | 1.53% | 250,042 |
| Apr 22, 2025 | 43.33 | 43.94 | 43.12 | 43.80 | 43.49 | 2.50% | 126,772 |
| Apr 21, 2025 | 43.19 | 43.26 | 42.34 | 42.73 | 42.43 | -2.35% | 205,537 |
| Apr 17, 2025 | 44.01 | 44.08 | 43.51 | 43.76 | 43.45 | 0.16% | 279,111 |
| Apr 16, 2025 | 44.31 | 44.41 | 43.25 | 43.69 | 43.39 | -2.13% | 164,809 |
| Apr 15, 2025 | 44.83 | 45.00 | 44.55 | 44.64 | 44.33 | -0.16% | 155,990 |
| Apr 14, 2025 | 45.27 | 45.27 | 44.41 | 44.71 | 44.40 | 0.90% | 184,089 |
| Apr 11, 2025 | 43.68 | 44.55 | 43.18 | 44.31 | 44.00 | 1.70% | 189,252 |
| Apr 10, 2025 | 44.37 | 44.37 | 42.31 | 43.57 | 43.27 | -3.33% | 778,628 |
| Apr 9, 2025 | 40.84 | 45.20 | 40.84 | 45.07 | 44.76 | 9.10% | 446,627 |
| Apr 8, 2025 | 43.48 | 43.59 | 40.69 | 41.31 | 41.02 | -2.29% | 689,226 |
| Apr 7, 2025 | 40.65 | 43.44 | 40.01 | 42.28 | 41.99 | 0.62% | 1,311,143 |
| Apr 4, 2025 | 43.31 | 43.66 | 42.00 | 42.02 | 41.73 | -5.89% | 581,453 |
| Apr 3, 2025 | 45.46 | 45.47 | 44.58 | 44.65 | 44.34 | -4.39% | 242,589 |
| Apr 2, 2025 | 45.79 | 46.88 | 45.79 | 46.70 | 46.37 | 0.56% | 143,845 |
| Apr 1, 2025 | 46.26 | 46.54 | 45.88 | 46.44 | 46.12 | -0.36% | 493,543 |
| Mar 31, 2025 | 46.01 | 46.76 | 45.69 | 46.61 | 45.96 | 0.54% | 175,206 |
| Mar 28, 2025 | 47.23 | 47.23 | 46.30 | 46.36 | 45.72 | -2.13% | 156,697 |
| Mar 27, 2025 | 47.33 | 47.50 | 46.99 | 47.37 | 46.71 | -0.27% | 79,656 |
| Mar 26, 2025 | 47.90 | 47.90 | 47.22 | 47.50 | 46.84 | -0.69% | 71,002 |
| Mar 25, 2025 | 47.99 | 47.99 | 47.72 | 47.83 | 47.16 | -0.13% | 133,319 |
| Mar 24, 2025 | 47.61 | 47.89 | 47.41 | 47.89 | 47.22 | 1.87% | 207,550 |
| Mar 21, 2025 | 46.61 | 47.10 | 46.55 | 47.01 | 46.36 | 0.13% | 92,112 |
| Mar 20, 2025 | 46.88 | 47.33 | 46.79 | 46.95 | 46.30 | -0.21% | 109,294 |
| Mar 19, 2025 | 46.75 | 47.33 | 46.60 | 47.05 | 46.40 | 1.03% | 123,173 |
| Mar 18, 2025 | 46.97 | 46.97 | 46.46 | 46.57 | 45.92 | -1.00% | 87,665 |
| Mar 17, 2025 | 46.74 | 47.24 | 46.73 | 47.04 | 46.39 | 0.64% | 308,918 |
| Mar 14, 2025 | 46.28 | 46.74 | 46.15 | 46.74 | 46.09 | 2.05% | 460,317 |
| Mar 13, 2025 | 46.53 | 46.53 | 45.65 | 45.80 | 45.16 | -1.59% | 524,878 |
| Mar 12, 2025 | 46.83 | 46.83 | 45.97 | 46.54 | 45.89 | 0.80% | 188,271 |
| Mar 11, 2025 | 46.55 | 46.69 | 45.83 | 46.17 | 45.53 | -0.77% | 188,146 |
| Mar 10, 2025 | 47.18 | 47.20 | 46.10 | 46.53 | 45.88 | -2.53% | 201,437 |
| Mar 7, 2025 | 47.46 | 47.90 | 46.90 | 47.74 | 47.08 | 0.55% | 162,124 |
| Mar 6, 2025 | 47.82 | 48.05 | 47.26 | 47.48 | 46.82 | -1.70% | 224,572 |
| Mar 5, 2025 | 47.92 | 48.40 | 47.50 | 48.30 | 47.63 | 1.07% | 251,509 |
| Mar 4, 2025 | 48.05 | 48.45 | 47.40 | 47.79 | 47.13 | -1.24% | 183,449 |
| Mar 3, 2025 | 49.46 | 49.47 | 48.04 | 48.39 | 47.72 | -2.26% | 241,735 |