Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.66
+0.01 (0.01%)
Aug 15, 2025, 4:00 PM - Market closed
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.65 | 50.66 | 50.65 | 50.66 | 50.66 | 0.01% | 249 |
| Aug 14, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.01% | 4 |
| Aug 13, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.12% | 496 |
| Aug 12, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 50.59 | 0.07% | 320 |
| Aug 11, 2025 | 50.47 | 50.56 | 49.99 | 50.56 | 50.56 | 0.03% | 3,305 |
| Aug 8, 2025 | 50.65 | 50.65 | 50.42 | 50.55 | 50.55 | 0.08% | 6,433 |
| Aug 7, 2025 | 50.57 | 50.66 | 50.39 | 50.51 | 50.51 | 0.06% | 11,487 |
| Aug 6, 2025 | 50.44 | 50.48 | 50.39 | 50.48 | 50.48 | -0.15% | 555 |
| Aug 5, 2025 | 50.62 | 50.62 | 50.55 | 50.55 | 50.55 | -0.02% | 117 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.56 | 0.26% | 566 |
| Aug 1, 2025 | 50.32 | 50.55 | 50.32 | 50.43 | 50.43 | -0.31% | 1,691 |
| Jul 31, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.37 | 0.06% | 1,830 |
| Jul 30, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.35 | - | 177 |
| Jul 29, 2025 | 50.54 | 50.56 | 50.54 | 50.56 | 50.35 | 0.19% | 290 |
| Jul 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.25 | -0.02% | 111 |
| Jul 25, 2025 | 50.47 | 50.59 | 50.33 | 50.48 | 50.26 | 0.13% | 2,408 |
| Jul 24, 2025 | 50.39 | 50.51 | 50.30 | 50.41 | 50.20 | 0.03% | 1,998 |
| Jul 23, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 50.18 | 0.01% | 683 |
| Jul 22, 2025 | 50.49 | 50.49 | 50.39 | 50.39 | 50.18 | 0.01% | 163 |
| Jul 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.17 | -0.04% | 74 |
| Jul 18, 2025 | 50.37 | 50.50 | 50.37 | 50.41 | 50.19 | 0.05% | 797 |
| Jul 17, 2025 | 50.35 | 50.38 | 50.35 | 50.38 | 50.17 | 0.16% | 151 |
| Jul 16, 2025 | 50.18 | 50.32 | 50.18 | 50.30 | 50.09 | -0.02% | 856 |
| Jul 15, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.10 | -0.13% | 29 |
| Jul 14, 2025 | 50.29 | 50.41 | 50.29 | 50.38 | 50.16 | -0.24% | 2,413 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -0.19% | 55 |
| Jul 10, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.38 | -0.08% | 11 |
| Jul 9, 2025 | 50.49 | 50.72 | 50.42 | 50.63 | 50.42 | -0.04% | 10,178 |
| Jul 8, 2025 | 50.48 | 50.77 | 50.36 | 50.65 | 50.44 | 0.50% | 188,134 |
| Jul 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.19 | -0.36% | 168 |
| Jul 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.37 | 0.10% | 24 |
| Jul 2, 2025 | 50.24 | 50.53 | 50.24 | 50.53 | 50.32 | 0.58% | 1,004 |
| Jul 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.03 | -0.44% | 57 |
| Jun 30, 2025 | 50.48 | 50.51 | 50.46 | 50.46 | 49.96 | 0.29% | 635 |
| Jun 27, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.82 | -0.03% | 10 |
| Jun 26, 2025 | 50.31 | 50.33 | 50.31 | 50.33 | 49.83 | 0.24% | 146 |
| Jun 25, 2025 | 50.37 | 50.37 | 50.21 | 50.21 | 49.71 | -0.03% | 491 |
| Jun 24, 2025 | 50.19 | 50.22 | 50.19 | 50.22 | 49.73 | 0.06% | 110 |
| Jun 23, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.70 | 0.32% | 145 |
| Jun 20, 2025 | 50.12 | 50.12 | 50.03 | 50.03 | 49.54 | 0.32% | 100,303 |
| Jun 18, 2025 | 49.90 | 49.90 | 49.87 | 49.87 | 49.38 | -0.16% | 107 |
| Jun 17, 2025 | 49.88 | 49.96 | 49.88 | 49.95 | 49.46 | 0.17% | 454 |
| Jun 16, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.38 | 0.03% | 88 |
| Jun 13, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.36 | -0.30% | 4 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.51 | - | 7 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.51 | 0.40% | 92 |
| Jun 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.31 | 0.06% | 84 |
| Jun 9, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.28 | -0.36% | 61 |
| Jun 6, 2025 | 49.72 | 49.95 | 49.72 | 49.95 | 49.46 | 0.11% | 278,827 |
| Jun 5, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.41 | 0.19% | 14 |