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

GPRF
🏛️ usa →
51.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 50.35 50.35 50.33 50.33 0.0M
2024-12-30 50.70 50.70 50.70 50.70 0.0M
2024-12-27 50.58 50.58 50.58 50.58 0.0M
2024-12-26 50.61 50.72 50.61 50.66 0.0M
2024-12-24 50.72 50.72 50.72 50.72 0.0M
2024-12-23 50.86 50.86 50.85 50.85 0.0M
2024-12-20 50.86 50.86 50.86 50.86 0.0M
2024-12-19 50.77 50.77 50.76 50.76 0.0M
2024-12-18 50.97 50.97 50.97 50.97 0.0M
2024-12-17 51.15 51.15 51.15 51.15 0.0M
2024-12-16 51.22 51.22 51.22 51.22 0.0M
2024-12-13 51.30 51.30 51.16 51.22 0.0M
2024-12-12 51.33 51.37 51.33 51.37 0.0M
2024-12-11 51.35 51.35 51.35 51.35 0.0M
2024-12-10 51.31 51.33 51.31 51.33 0.0M
2024-12-09 51.37 51.37 51.37 51.37 0.0M
2024-12-06 51.56 51.56 51.32 51.32 0.3M
2024-12-05 52.45 52.45 51.40 51.44 0.0M
2024-12-04 51.39 51.43 51.39 51.43 0.0M
2024-12-03 51.40 51.40 51.34 51.34 0.0M
2024-12-02 51.46 51.46 51.46 51.46 0.0M
2024-11-29 51.67 51.67 51.67 51.67 0.0M
2024-11-27 51.52 51.52 51.52 51.52 0.0M
2024-11-26 51.47 51.47 51.47 51.47 0.0M
2024-11-25 51.93 52.15 51.58 51.58 0.0M
2024-11-22 51.39 51.50 51.39 51.45 0.0M
2024-11-21 50.94 51.29 50.94 51.29 0.0M
2024-11-20 51.26 51.26 51.25 51.25 0.0M
2024-11-19 51.12 51.38 51.12 51.33 0.0M
2024-11-18 51.44 51.44 51.44 51.44 0.0M
2024-11-15 51.51 51.52 51.51 51.52 0.0M
2024-11-14 51.48 51.48 51.48 51.48 0.0M
2024-11-13 51.51 51.51 51.51 51.51 0.0M
2024-11-12 51.54 51.64 51.54 51.55 0.0M
2024-11-11 51.72 51.72 51.72 51.72 0.0M
2024-11-08 51.89 51.93 51.89 51.93 0.0M
2024-11-07 51.67 51.83 51.66 51.83 0.2M
2024-11-06 51.64 51.64 51.54 51.54 0.0M
2024-11-05 51.74 51.74 51.74 51.74 0.0M
2024-11-01 51.44 51.44 51.44 51.44 0.0M
2024-10-31 51.71 51.71 51.71 51.71 0.0M
2024-10-30 51.82 51.83 51.75 51.75 0.0M
2024-10-29 51.76 51.76 51.76 51.76 0.0M
2024-10-28 51.88 51.88 51.81 51.81 0.0M
2024-10-25 51.96 51.96 51.86 51.86 0.0M
2024-10-24 51.77 51.88 51.77 51.88 0.0M
2024-10-23 51.91 51.91 51.86 51.86 0.0M
2024-10-22 51.95 52.08 51.95 52.08 0.0M
2024-10-21 52.08 52.08 52.05 52.05 0.0M
2024-10-18 52.23 52.23 52.23 52.23 0.0M
2024-10-17 52.27 52.27 52.27 52.27 0.0M
2024-10-16 52.15 52.32 52.15 52.32 0.0M
2024-10-15 52.12 52.20 52.12 52.20 0.0M
2024-10-14 52.06 52.06 52.06 52.06 0.0M
2024-10-11 52.01 52.01 52.01 52.01 0.0M
2024-10-10 51.86 51.86 51.86 51.86 0.0M
2024-10-09 51.89 51.91 51.88 51.91 0.0M
2024-10-08 51.95 51.95 51.90 51.90 0.0M
2024-10-07 51.85 51.89 51.82 51.82 0.0M
2024-10-04 52.02 52.02 52.02 52.02 0.0M
2024-10-03 52.16 52.16 52.16 52.16 0.0M
2024-10-02 52.13 52.14 52.13 52.14 0.0M
2024-10-01 52.12 52.12 52.12 52.12 0.0M
2024-09-30 52.32 52.32 52.13 52.13 0.0M
2024-09-27 52.25 52.25 52.25 52.25 0.0M
2024-09-26 52.27 52.27 52.27 52.27 0.0M
2024-09-25 52.35 52.59 52.31 52.31 0.0M
2024-09-24 52.28 52.28 52.28 52.28 0.0M
2024-09-23 52.22 52.38 52.22 52.38 0.1M
2024-09-20 52.31 52.31 52.30 52.30 0.0M
2024-09-19 52.12 52.29 52.12 52.27 0.0M
2024-09-18 52.10 52.10 52.08 52.08 0.0M
2024-09-17 51.96 51.98 51.96 51.98 0.0M
2024-09-16 51.78 51.87 51.78 51.87 0.0M
2024-09-13 51.69 51.70 51.69 51.70 0.0M
2024-09-12 51.64 51.64 51.57 51.57 0.0M
2024-09-11 51.46 51.46 51.46 51.46 0.0M
2024-09-10 51.44 51.44 51.44 51.44 0.0M
2024-09-09 51.40 51.42 51.33 51.42 0.0M
2024-09-06 51.39 51.39 51.26 51.26 0.0M
2024-09-05 51.48 51.49 51.23 51.32 0.0M
2024-09-04 51.02 51.20 51.02 51.19 0.0M
2024-09-03 50.91 50.99 50.91 50.99 0.0M
2024-08-30 51.18 51.18 51.16 51.16 0.0M
2024-08-29 51.22 51.22 51.22 51.22 0.0M
2024-08-28 51.10 51.12 51.10 51.12 0.0M
2024-08-27 51.10 51.11 51.10 51.10 0.0M
2024-08-26 53.26 53.26 51.06 51.06 0.0M
2024-08-23 50.93 51.06 50.93 51.06 0.0M
2024-08-22 50.90 50.92 50.90 50.92 0.0M
2024-08-21 50.86 51.11 50.79 50.90 0.0M
2024-08-20 50.71 50.81 50.70 50.70 0.0M
2024-08-19 50.58 50.60 50.58 50.58 0.0M
2024-08-16 50.50 50.53 50.48 50.53 0.0M
2024-08-15 50.40 50.51 50.39 50.45 0.0M
2024-08-14 50.52 50.52 50.25 50.45 0.0M
2024-08-13 50.22 50.31 50.22 50.31 0.0M
2024-08-12 51.59 51.59 50.12 50.19 0.0M
2024-08-09 50.11 50.11 50.11 50.11 0.0M
2024-08-08 49.98 50.13 49.98 50.13 0.6M
2024-08-07 50.21 50.23 50.05 50.20 0.6M
2024-08-06 49.84 50.05 49.84 50.05 0.4M
2024-08-05 49.84 49.84 49.84 49.84 0.0M
2024-08-01 50.13 50.20 50.13 50.20 0.0M