Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.31
-0.02 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.03% | 10 |
| Jun 26, 2025 | 50.31 | 50.33 | 50.31 | 50.33 | 50.33 | 0.24% | 146 |
| Jun 25, 2025 | 50.37 | 50.37 | 50.21 | 50.21 | 50.21 | -0.03% | 491 |
| Jun 24, 2025 | 50.19 | 50.22 | 50.19 | 50.22 | 50.22 | 0.06% | 110 |
| Jun 23, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.32% | 145 |
| Jun 20, 2025 | 50.12 | 50.12 | 50.03 | 50.03 | 50.03 | 0.32% | 100,303 |
| Jun 18, 2025 | 49.90 | 49.90 | 49.87 | 49.87 | 49.87 | -0.16% | 107 |
| Jun 17, 2025 | 49.88 | 49.96 | 49.88 | 49.95 | 49.95 | 0.17% | 454 |
| Jun 16, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.03% | 88 |
| Jun 13, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.30% | 4 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 92 |
| Jun 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.06% | 84 |
| Jun 9, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.36% | 61 |
| Jun 6, 2025 | 49.72 | 49.95 | 49.72 | 49.95 | 49.95 | 0.11% | 278,827 |
| Jun 5, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.19% | 14 |
| Jun 4, 2025 | 49.87 | 49.87 | 49.80 | 49.80 | 49.80 | 0.24% | 528 |
| Jun 3, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.15% | 443 |
| Jun 2, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.35% | 112 |
| May 30, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.57 | 0.03% | 9 |
| May 29, 2025 | 49.72 | 49.77 | 49.72 | 49.77 | 49.56 | 0.09% | 525 |
| May 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.51 | -0.07% | 8 |
| May 27, 2025 | 49.76 | 49.76 | 49.75 | 49.75 | 49.55 | 0.41% | 442 |
| May 23, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.35 | 0.03% | 930 |
| May 22, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.33 | -0.14% | 31 |
| May 21, 2025 | 49.91 | 49.92 | 49.61 | 49.61 | 49.40 | -0.46% | 416 |
| May 20, 2025 | 49.89 | 49.89 | 49.84 | 49.84 | 49.63 | - | 200 |
| May 19, 2025 | 49.87 | 49.87 | 49.84 | 49.84 | 49.63 | 0.04% | 1,089 |
| May 16, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.61 | 0.24% | 19 |
| May 15, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.49 | 0.22% | 23 |
| May 14, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.38 | -0.17% | 25 |
| May 13, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.47 | 0.07% | 26 |
| May 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.43 | 0.26% | 6 |
| May 9, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.30 | 0.01% | 230 |
| May 8, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.30 | 0.09% | 41 |
| May 7, 2025 | 49.45 | 49.46 | 49.45 | 49.46 | 49.25 | 0.16% | 160,910 |
| May 6, 2025 | 49.33 | 49.45 | 49.33 | 49.38 | 49.18 | -0.12% | 1,076 |
| May 5, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.23 | 0.17% | 33 |
| May 2, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.15 | 0.17% | 5 |
| May 1, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.07 | -0.37% | 30 |
| Apr 30, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.05 | -0.23% | 43 |
| Apr 29, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.16 | 0.01% | 3 |
| Apr 28, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.15 | 0.08% | 51 |
| Apr 25, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.12 | 0.07% | 25 |
| Apr 24, 2025 | 49.52 | 49.54 | 49.49 | 49.49 | 49.08 | 0.34% | 471 |
| Apr 23, 2025 | 49.29 | 49.32 | 49.29 | 49.32 | 48.92 | 0.52% | 104 |
| Apr 22, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.67 | 0.42% | 179 |
| Apr 21, 2025 | 48.83 | 48.87 | 48.83 | 48.87 | 48.46 | -0.34% | 196 |
| Apr 17, 2025 | 48.93 | 49.03 | 48.93 | 49.03 | 48.63 | 0.28% | 133 |
| Apr 16, 2025 | 48.93 | 48.93 | 48.89 | 48.89 | 48.49 | 0.17% | 292 |