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
2025-09-26 51.66 51.67 51.46 51.54 0.0M
2025-09-25 51.53 51.53 51.53 51.53 0.0M
2025-09-24 51.66 51.66 51.66 51.66 0.0M
2025-09-23 51.71 51.71 51.71 51.71 0.0M
2025-09-22 51.85 51.85 51.75 51.75 0.0M
2025-09-19 51.86 51.90 51.70 51.84 0.0M
2025-09-18 51.85 51.86 51.64 51.75 0.0M
2025-09-17 51.89 51.94 51.81 51.81 0.0M
2025-09-16 51.81 51.87 51.64 51.76 0.0M
2025-09-15 51.91 51.91 51.59 51.70 0.0M
2025-09-12 51.60 51.60 51.60 51.60 0.0M
2025-09-11 51.64 51.64 51.56 51.56 0.0M
2025-09-10 51.45 51.45 51.30 51.40 0.0M
2025-09-09 51.38 51.38 51.31 51.31 0.0M
2025-09-08 51.39 51.45 51.36 51.36 0.1M
2025-09-05 51.22 51.22 51.17 51.17 0.0M
2025-09-04 51.02 51.02 50.99 50.99 0.0M
2025-09-03 50.92 50.99 50.77 50.89 0.0M
2025-09-02 50.75 50.75 50.75 50.75 0.0M
2025-08-29 51.02 51.12 50.98 50.98 0.0M
2025-08-28 50.95 51.06 50.95 51.06 0.0M
2025-08-27 51.06 51.06 51.06 51.06 0.0M
2025-08-26 51.36 51.36 50.95 51.10 0.0M
2025-08-25 51.08 51.08 51.08 51.08 0.0M
2025-08-22 51.11 51.11 51.11 51.11 0.0M
2025-08-21 50.92 50.92 50.92 50.92 0.0M
2025-08-20 50.95 50.95 50.95 50.95 0.0M
2025-08-19 50.93 50.97 50.82 50.93 0.0M
2025-08-18 50.66 50.84 50.65 50.84 0.0M
2025-08-15 50.65 50.66 50.65 50.66 0.0M
2025-08-14 50.65 50.65 50.65 50.65 0.0M
2025-08-13 50.66 50.66 50.66 50.66 0.0M
2025-08-12 50.60 50.60 50.59 50.59 0.0M
2025-08-11 50.47 50.56 49.99 50.56 0.0M
2025-08-08 50.65 50.65 50.42 50.55 0.0M
2025-08-07 50.57 50.66 50.39 50.51 0.0M
2025-08-06 50.44 50.48 50.39 50.48 0.0M
2025-08-05 50.62 50.62 50.55 50.55 0.0M
2025-08-04 50.55 50.56 50.55 50.56 0.0M
2025-08-01 50.32 50.55 50.32 50.43 0.0M
2025-07-31 50.59 50.59 50.59 50.59 0.0M
2025-07-30 50.56 50.56 50.56 50.56 0.0M
2025-07-29 50.54 50.56 50.54 50.56 0.0M
2025-07-28 50.47 50.47 50.47 50.47 0.0M
2025-07-25 50.47 50.59 50.33 50.48 0.0M
2025-07-24 50.39 50.51 50.30 50.41 0.0M
2025-07-23 50.38 50.40 50.38 50.40 0.0M
2025-07-22 50.49 50.49 50.39 50.39 0.0M
2025-07-21 50.38 50.38 50.38 50.38 0.0M
2025-07-18 50.37 50.50 50.37 50.41 0.0M
2025-07-17 50.35 50.38 50.35 50.38 0.0M
2025-07-16 50.18 50.32 50.18 50.30 0.0M
2025-07-15 50.31 50.31 50.31 50.31 0.0M
2025-07-14 50.29 50.41 50.29 50.38 0.0M
2025-07-11 50.50 50.50 50.50 50.50 0.0M
2025-07-10 50.59 50.59 50.59 50.59 0.0M
2025-07-09 50.49 50.72 50.42 50.63 0.0M
2025-07-08 50.48 50.77 50.36 50.65 0.2M
2025-07-07 50.40 50.40 50.40 50.40 0.0M
2025-07-03 50.58 50.58 50.58 50.58 0.0M
2025-07-02 50.24 50.53 50.24 50.53 0.0M
2025-07-01 50.24 50.24 50.24 50.24 0.0M
2025-06-30 50.48 50.51 50.46 50.46 0.0M
2025-06-27 50.31 50.31 50.31 50.31 0.0M
2025-06-26 50.31 50.33 50.31 50.33 0.0M
2025-06-25 50.37 50.37 50.21 50.21 0.0M
2025-06-24 50.19 50.22 50.19 50.22 0.0M
2025-06-23 50.19 50.19 50.19 50.19 0.0M
2025-06-20 50.12 50.12 50.03 50.03 0.1M
2025-06-18 49.90 49.90 49.87 49.87 0.0M
2025-06-17 49.88 49.96 49.88 49.95 0.0M
2025-06-16 49.86 49.86 49.86 49.86 0.0M
2025-06-13 49.85 49.85 49.85 49.85 0.0M
2025-06-12 50.00 50.00 50.00 50.00 0.0M
2025-06-11 50.00 50.00 50.00 50.00 0.0M
2025-06-10 49.80 49.80 49.80 49.80 0.0M
2025-06-09 49.77 49.77 49.77 49.77 0.0M
2025-06-06 49.72 49.95 49.72 49.95 0.3M
2025-06-05 49.90 49.90 49.90 49.90 0.0M
2025-06-04 49.87 49.87 49.80 49.80 0.0M
2025-06-03 49.68 49.68 49.68 49.68 0.0M
2025-06-02 49.61 49.61 49.61 49.61 0.0M
2025-05-30 49.78 49.78 49.78 49.78 0.0M
2025-05-29 49.72 49.77 49.72 49.77 0.0M
2025-05-28 49.72 49.72 49.72 49.72 0.0M
2025-05-27 49.76 49.76 49.75 49.75 0.0M
2025-05-23 49.55 49.55 49.55 49.55 0.0M
2025-05-22 49.54 49.54 49.54 49.54 0.0M
2025-05-21 49.91 49.92 49.61 49.61 0.0M
2025-05-20 49.89 49.89 49.84 49.84 0.0M
2025-05-19 49.87 49.87 49.84 49.84 0.0M
2025-05-16 49.81 49.81 49.81 49.81 0.0M
2025-05-15 49.70 49.70 49.70 49.70 0.0M
2025-05-14 49.59 49.59 49.59 49.59 0.0M
2025-05-13 49.68 49.68 49.68 49.68 0.0M
2025-05-12 49.64 49.64 49.64 49.64 0.0M
2025-05-09 49.51 49.51 49.51 49.51 0.0M
2025-05-08 49.50 49.50 49.50 49.50 0.0M
2025-05-07 49.45 49.46 49.45 49.46 0.2M
2025-05-06 49.33 49.45 49.33 49.38 0.0M
2025-05-05 49.44 49.44 49.44 49.44 0.0M
2025-05-02 49.36 49.36 49.36 49.36 0.0M
2025-05-01 49.27 49.27 49.27 49.27 0.0M
2025-04-30 49.45 49.45 49.45 49.45 0.0M
2025-04-29 49.57 49.57 49.57 49.57 0.0M
2025-04-28 49.56 49.56 49.56 49.56 0.0M
2025-04-25 49.53 49.53 49.53 49.53 0.0M
2025-04-24 49.52 49.54 49.49 49.49 0.0M
2025-04-23 49.29 49.32 49.29 49.32 0.0M
2025-04-22 49.07 49.07 49.07 49.07 0.0M
2025-04-21 48.83 48.87 48.83 48.87 0.0M
2025-04-17 48.93 49.03 48.93 49.03 0.0M
2025-04-16 48.93 48.93 48.89 48.89 0.0M
2025-04-15 48.79 48.81 48.79 48.81 0.0M
2025-04-14 48.28 48.69 48.28 48.57 0.0M
2025-04-11 48.53 48.53 48.53 48.53 0.0M
2025-04-10 48.66 48.66 48.61 48.62 0.0M
2025-04-09 48.49 48.97 48.49 48.97 0.0M
2025-04-08 48.87 49.09 48.86 49.09 0.3M
2025-04-07 49.39 49.39 48.64 48.83 0.0M
2025-04-04 49.22 49.26 49.14 49.26 0.0M
2025-04-03 49.98 50.00 49.65 49.65 0.0M
2025-04-02 49.91 50.02 49.91 50.02 0.0M
2025-04-01 49.89 49.92 49.89 49.92 0.0M
2025-03-31 50.03 50.13 50.03 50.13 0.0M
2025-03-28 50.32 50.32 50.32 50.32 0.0M
2025-03-27 50.24 50.41 50.24 50.41 0.0M
2025-03-26 50.46 50.46 50.46 50.46 0.0M
2025-03-25 50.62 50.62 50.62 50.62 0.0M
2025-03-24 50.94 50.94 50.69 50.69 0.0M
2025-03-21 50.65 50.65 50.65 50.65 0.0M
2025-03-20 50.64 50.64 50.64 50.64 0.0M
2025-03-19 50.48 50.59 50.48 50.59 0.0M
2025-03-18 50.52 50.52 50.52 50.52 0.0M
2025-03-17 50.75 50.75 50.50 50.67 0.0M
2025-03-14 50.46 50.46 50.46 50.46 0.0M
2025-03-13 50.42 50.42 50.36 50.36 0.0M
2025-03-12 50.36 50.38 50.34 50.38 0.0M
2025-03-11 50.48 50.52 50.27 50.27 0.0M
2025-03-10 50.41 50.41 50.41 50.41 0.0M
2025-03-07 50.55 50.55 50.55 50.55 0.0M
2025-03-06 50.70 50.70 50.60 50.60 0.0M
2025-03-05 50.78 50.78 50.75 50.75 0.0M
2025-03-04 50.75 50.79 50.75 50.79 0.0M
2025-03-03 50.76 50.76 50.76 50.76 0.0M
2025-02-28 51.06 51.06 51.06 51.06 0.0M
2025-02-27 51.13 51.13 50.98 50.98 0.0M
2025-02-26 50.96 50.96 50.96 50.96 0.0M
2025-02-25 50.97 50.97 50.97 50.97 0.0M
2025-02-24 51.17 51.17 50.88 50.88 0.0M
2025-02-21 50.68 50.68 50.68 50.68 0.0M
2025-02-20 50.73 50.73 50.73 50.73 0.0M
2025-02-19 50.79 50.79 50.79 50.79 0.0M
2025-02-18 51.63 51.63 50.80 50.80 0.0M
2025-02-14 50.82 50.82 50.82 50.82 0.0M
2025-02-13 50.66 50.68 50.57 50.68 0.0M
2025-02-12 50.53 50.53 50.53 50.53 0.0M
2025-02-11 50.65 50.65 50.65 50.65 0.0M
2025-02-10 50.41 50.67 50.41 50.67 0.0M
2025-02-07 50.60 50.60 50.60 50.60 0.0M
2025-02-06 50.68 50.68 50.66 50.66 0.0M
2025-02-05 50.76 50.76 50.76 50.76 0.0M
2025-02-04 50.49 50.49 50.49 50.49 0.0M
2025-02-03 50.45 50.45 50.45 50.45 0.0M
2025-01-31 50.75 50.75 50.75 50.75 0.0M
2025-01-30 50.97 50.97 50.97 50.97 0.0M
2025-01-29 50.78 50.78 50.78 50.78 0.0M
2025-01-28 50.89 50.89 50.89 50.89 0.0M
2025-01-27 50.86 50.90 50.86 50.90 0.0M
2025-01-24 50.80 50.80 50.80 50.80 0.0M
2025-01-23 50.65 50.65 50.65 50.65 0.0M
2025-01-22 50.69 50.76 50.69 50.76 0.0M
2025-01-21 50.77 50.77 50.77 50.77 0.0M
2025-01-17 50.61 50.61 50.61 50.61 0.0M
2025-01-16 50.48 50.48 50.48 50.48 0.0M
2025-01-15 50.45 50.45 50.45 50.45 0.0M
2025-01-14 50.00 50.00 50.00 50.00 0.0M
2025-01-13 49.98 49.98 49.97 49.97 0.0M
2025-01-10 50.07 50.07 50.07 50.07 0.0M
2025-01-08 50.29 50.29 50.29 50.29 0.0M
2025-01-07 50.37 50.41 50.37 50.41 0.0M
2025-01-06 50.40 50.85 50.40 50.68 0.0M
2025-01-03 50.69 50.89 50.69 50.81 0.0M
2025-01-02 50.62 50.62 50.62 50.62 0.0M