Dark

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

At Close

Jun 6, 2025

49.95USD+0.110%(+0.06)278,827

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	49.7200	49.9500	49.7200	49.9500	+0.110%	278,827	0.000%
2025-06-05	49.8950	49.8950	49.8950	49.8950	+0.191%	14	+0.110%
2025-06-04	49.8700	49.8700	49.8000	49.8000	+0.242%	528	+0.301%
2025-06-03	49.6800	49.6800	49.6800	49.6800	+0.151%	443	+0.543%
2025-06-02	49.6050	49.6050	49.6050	49.6050	-0.347%	112	+0.695%
2025-05-30	49.7777	49.7777	49.7777	49.7777	+0.026%	9	+0.346%
2025-05-29	49.7200	49.7650	49.7200	49.7650	+0.091%	525	+0.372%
2025-05-28	49.7200	49.7200	49.7200	49.7200	-0.069%	8	+0.463%
2025-05-27	49.7600	49.7600	49.7542	49.7542	+0.406%	442	+0.394%
2025-05-23	49.5532	49.5532	49.5532	49.5532	+0.029%	930	+0.801%
2025-05-22	49.5389	49.5389	49.5389	49.5389	-0.139%	31	+0.830%
2025-05-21	49.9100	49.9190	49.6081	49.6081	-0.455%	416	+0.689%
2025-05-20	49.8860	49.8860	49.8350	49.8350	0.000%	200	+0.231%
2025-05-19	49.8699	49.8699	49.8350	49.8350	+0.043%	1,089	+0.231%
2025-05-16	49.8134	49.8134	49.8134	49.8134	+0.236%	19	+0.274%
2025-05-15	49.6959	49.6959	49.6959	49.6959	+0.216%	23	+0.511%
2025-05-14	49.5886	49.5886	49.5886	49.5886	-0.174%	25	+0.729%
2025-05-13	49.6749	49.6749	49.6749	49.6749	+0.072%	26	+0.554%
2025-05-12	49.6391	49.6391	49.6391	49.6391	+0.261%	6	+0.626%
2025-05-09	49.5100	49.5100	49.5100	49.5100	+0.013%	230	+0.889%
2025-05-08	49.5038	49.5038	49.5038	49.5038	+0.089%	41	+0.901%
2025-05-07	49.4500	49.4596	49.4500	49.4596	+0.161%	160,910	+0.992%
2025-05-06	49.3293	49.4490	49.3293	49.3803	-0.121%	1,076	+1.154%
2025-05-05	49.4400	49.4400	49.4400	49.4400	+0.172%	33	+1.032%
2025-05-02	49.3550	49.3550	49.3550	49.3550	+0.173%	5	+1.206%
2025-05-01	49.2700	49.2700	49.2700	49.2700	-0.371%	30	+1.380%
2025-04-30	49.4534	49.4534	49.4534	49.4534	-0.228%	43	+1.004%
2025-04-29	49.5663	49.5663	49.5663	49.5663	+0.007%	3	+0.774%
2025-04-28	49.5628	49.5628	49.5628	49.5628	+0.077%	51	+0.781%
2025-04-25	49.5245	49.5245	49.5245	49.5245	+0.067%	25	+0.859%
2025-04-24	49.5200	49.5400	49.4911	49.4911	+0.341%	471	+0.927%
2025-04-23	49.2900	49.3229	49.2900	49.3229	+0.515%	104	+1.271%
2025-04-22	49.0700	49.0700	49.0700	49.0700	+0.420%	179	+1.793%
2025-04-21	48.8300	48.8650	48.8300	48.8650	-0.336%	196	+2.220%
2025-04-17	48.9300	49.0299	48.9300	49.0299	+0.280%	133	+1.877%
2025-04-16	48.9250	48.9250	48.8930	48.8930	+0.170%	292	+2.162%
2025-04-15	48.7850	48.8100	48.7850	48.8100	+0.494%	1,463	+2.336%
2025-04-14	48.2800	48.6850	48.2800	48.5700	+0.082%	11,357	+2.841%
2025-04-11	48.5300	48.5300	48.5300	48.5300	-0.194%	80	+2.926%
2025-04-10	48.6600	48.6600	48.6100	48.6244	-0.706%	40,344	+2.726%
2025-04-09	48.4900	48.9700	48.4900	48.9700	-0.244%	1,792	+2.001%
2025-04-08	48.8700	49.0900	48.8600	49.0900	+0.532%	323,185	+1.752%
2025-04-07	49.3900	49.3900	48.6400	48.8300	-0.882%	5,396	+2.294%
2025-04-04	49.2200	49.2647	49.1400	49.2647	-0.776%	448	+1.391%
2025-04-03	49.9800	50.0000	49.6500	49.6500	-0.740%	601	+0.604%
2025-04-02	49.9100	50.0200	49.9100	50.0200	+0.210%	616	-0.140%
2025-04-01	49.8892	49.9150	49.8892	49.9150	-0.429%	105	+0.070%
2025-03-31	50.0300	50.1300	50.0300	50.1300	-0.376%	681	-0.359%
2025-03-28	50.3194	50.3194	50.3194	50.3194	-0.170%	30	-0.734%
2025-03-27	50.2400	50.4050	50.2400	50.4050	-0.109%	107	-0.903%
2025-03-26	50.4600	50.4600	50.4600	50.4600	-0.316%	7	-1.011%
2025-03-25	50.6200	50.6200	50.6200	50.6200	-0.138%	4	-1.324%
2025-03-24	50.9400	50.9400	50.6900	50.6900	+0.079%	777	-1.460%
2025-03-21	50.6500	50.6500	50.6500	50.6500	+0.030%	28	-1.382%
2025-03-20	50.6350	50.6350	50.6350	50.6350	+0.089%	2	-1.353%
2025-03-19	50.4801	50.5902	50.4801	50.5902	+0.139%	102	-1.265%
2025-03-18	50.5200	50.5200	50.5200	50.5200	-0.296%	2	-1.128%
2025-03-17	50.7500	50.7500	50.4950	50.6700	+0.426%	2,927	-1.421%
2025-03-14	50.4550	50.4550	50.4550	50.4550	+0.199%	17	-1.001%
2025-03-13	50.4200	50.4200	50.3550	50.3550	-0.050%	302	-0.804%
2025-03-12	50.3616	50.3800	50.3385	50.3800	+0.219%	3,099	-0.854%
2025-03-11	50.4800	50.5200	50.2700	50.2700	-0.278%	3,969	-0.637%
2025-03-10	50.4100	50.4100	50.4100	50.4100	-0.277%	9	-0.913%
2025-03-07	50.5500	50.5500	50.5500	50.5500	-0.089%	6	-1.187%
2025-03-06	50.6983	50.6983	50.5950	50.5950	-0.305%	272	-1.275%
2025-03-05	50.7800	50.7800	50.7500	50.7500	-0.072%	299	-1.576%
2025-03-04	50.7500	50.7868	50.7500	50.7868	+0.053%	912	-1.648%
2025-03-03	50.7600	50.7600	50.7600	50.7600	-0.588%	12	-1.596%
2025-02-28	51.0600	51.0600	51.0600	51.0600	+0.167%	4	-2.174%
2025-02-27	51.1300	51.1300	50.9750	50.9750	+0.029%	200	-2.011%
2025-02-26	50.9600	50.9600	50.9600	50.9600	-0.020%	0	-1.982%
2025-02-25	50.9700	50.9700	50.9700	50.9700	+0.177%	108	-2.001%
2025-02-24	51.1700	51.1700	50.8800	50.8800	+0.395%	1,062	-1.828%
2025-02-21	50.6800	50.6800	50.6800	50.6800	-0.089%	6	-1.440%
2025-02-20	50.7250	50.7250	50.7250	50.7250	-0.128%	13	-1.528%
2025-02-19	50.7900	50.7900	50.7900	50.7900	-0.020%	9	-1.654%
2025-02-18	51.6300	51.6300	50.8000	50.8000	-0.039%	4,936	-1.673%
2025-02-14	50.8200	50.8200	50.8200	50.8200	+0.276%	25	-1.712%
2025-02-13	50.6616	50.6800	50.5722	50.6800	+0.297%	500	-1.440%
2025-02-12	50.5300	50.5300	50.5300	50.5300	-0.227%	14	-1.148%
2025-02-11	50.6450	50.6450	50.6450	50.6450	-0.039%	12	-1.372%
2025-02-10	50.4100	50.6650	50.4100	50.6650	+0.138%	107	-1.411%
2025-02-07	50.5950	50.5950	50.5950	50.5950	-0.118%	11	-1.275%
2025-02-06	50.6824	50.6824	50.6550	50.6550	-0.207%	219	-1.392%
2025-02-05	50.7600	50.7600	50.7600	50.7600	+0.535%	55	-1.596%
2025-02-04	50.4900	50.4900	50.4900	50.4900	+0.089%	203	-1.070%
2025-02-03	50.4450	50.4450	50.4450	50.4450	-0.607%	137	-0.981%
2025-01-31	50.7531	50.7531	50.7531	50.7531	-0.426%	2	-1.582%
2025-01-30	50.9700	50.9700	50.9700	50.9700	+0.374%	28	-2.001%
2025-01-29	50.7800	50.7800	50.7800	50.7800	-0.224%	2	-1.635%
2025-01-28	50.8940	50.8940	50.8940	50.8940	-0.002%	13	-1.855%
2025-01-27	50.8550	50.8950	50.8550	50.8950	+0.197%	181	-1.857%
2025-01-24	50.7950	50.7950	50.7950	50.7950	+0.286%	360	-1.664%
2025-01-23	50.6500	50.6500	50.6500	50.6500	-0.208%	4	-1.382%
2025-01-22	50.6901	50.7555	50.6901	50.7555	-0.029%	164	-1.587%
2025-01-21	50.7700	50.7700	50.7700	50.7700	+0.316%	15	-1.615%
2025-01-17	50.6100	50.6100	50.6100	50.6100	+0.259%	112	-1.304%
2025-01-16	50.4795	50.4795	50.4795	50.4795	+0.068%	0	-1.049%
2025-01-15	50.4451	50.4451	50.4451	50.4451	+0.890%	21	-0.981%
2025-01-14	50.0000	50.0000	50.0000	50.0000	+0.060%	58	-0.100%
2025-01-13	49.9817	49.9817	49.9700	49.9700	-0.200%	348	-0.040%
2025-01-10	50.0700	50.0700	50.0700	50.0700	-0.437%	8	-0.240%
2025-01-08	50.2900	50.2900	50.2900	50.2900	-0.238%	31	-0.676%
2025-01-07	50.3700	50.4100	50.3700	50.4100	-0.533%	135	-0.913%
2025-01-06	50.4000	50.8499	50.4000	50.6800	-0.256%	1,216	-1.440%
2025-01-03	50.6936	50.8900	50.6936	50.8100	+0.385%	1,611	-1.693%
2025-01-02	50.6150	50.6150	50.6150	50.6150	+0.569%	36	-1.314%
2024-12-31	50.3500	50.3500	50.3287	50.3287	-0.732%	103	-0.752%
2024-12-30	50.7000	50.7000	50.7000	50.7000	+0.237%	73	-1.479%
2024-12-27	50.5800	50.5800	50.5800	50.5800	-0.148%	17	-1.246%
2024-12-26	50.6100	50.7200	50.6100	50.6550	-0.128%	504	-1.392%
2024-12-24	50.7200	50.7200	50.7200	50.7200	-0.252%	23	-1.518%
2024-12-23	50.8599	50.8599	50.8481	50.8481	-0.020%	604	-1.766%
2024-12-20	50.8581	50.8581	50.8581	50.8581	+0.203%	0	-1.786%
2024-12-19	50.7650	50.7650	50.7550	50.7550	-0.429%	200	-1.586%
2024-12-18	50.9735	50.9735	50.9735	50.9735	-0.339%	32	-2.008%
2024-12-17	51.1469	51.1469	51.1469	51.1469	-0.143%	78	-2.340%
2024-12-16	51.2200	51.2200	51.2200	51.2200	-0.007%	32	-2.480%
2024-12-13	51.3000	51.3000	51.1600	51.2236	-0.285%	501	-2.486%
2024-12-12	51.3319	51.3700	51.3319	51.3700	+0.039%	279	-2.764%
2024-12-11	51.3500	51.3500	51.3500	51.3500	+0.039%	52	-2.726%
2024-12-10	51.3100	51.3300	51.3100	51.3300	-0.068%	212	-2.688%
2024-12-09	51.3650	51.3650	51.3650	51.3650	+0.088%	18	-2.755%
2024-12-06	51.5600	51.5600	51.3200	51.3200	-0.233%	343,917	-2.670%
2024-12-05	52.4500	52.4500	51.3950	51.4400	+0.029%	1,989	-2.897%
2024-12-04	51.3862	51.4250	51.3862	51.4250	+0.175%	349	-2.868%
2024-12-03	51.3960	51.3960	51.3350	51.3350	-0.243%	122	-2.698%
2024-12-02	51.4600	51.4600	51.4600	51.4600	-0.408%	202	-2.934%
2024-11-29	51.6708	51.6708	51.6708	51.6708	+0.291%	21	-3.330%
2024-11-27	51.5150	51.5209	51.5150	51.5209	+0.106%	110	-3.049%
2024-11-26	51.4662	51.4662	51.4662	51.4662	-0.224%	79	-2.946%
2024-11-25	51.9250	52.1500	51.5819	51.5819	+0.257%	290	-3.164%
2024-11-22	51.3904	51.5000	51.3904	51.4498	+0.312%	1,668	-2.915%
2024-11-21	50.9400	51.2900	50.9400	51.2900	+0.088%	297	-2.613%
2024-11-20	51.2600	51.2600	51.2450	51.2450	-0.169%	120	-2.527%
2024-11-19	51.1200	51.3810	51.1200	51.3316	-0.211%	354	-2.692%
2024-11-18	51.4400	51.4400	51.4400	51.4400	-0.155%	159	-2.897%
2024-11-15	51.5100	51.5200	51.5099	51.5200	+0.078%	477	-3.047%
2024-11-14	51.4800	51.4800	51.4800	51.4800	-0.062%	23	-2.972%
2024-11-13	51.5117	51.5117	51.5117	51.5117	-0.071%	28	-3.032%
2024-11-12	51.5400	51.6400	51.5400	51.5483	-0.329%	286	-3.101%
2024-11-11	51.7185	51.7185	51.7185	51.7185	-0.401%	115	-3.419%
2024-11-08	51.8900	51.9267	51.8900	51.9267	+0.187%	264	-3.807%
2024-11-07	51.6699	51.8300	51.6600	51.8300	+0.564%	169,342	-3.627%
2024-11-06	51.6400	51.6400	51.5395	51.5395	-0.387%	315	-3.084%
2024-11-05	51.7399	51.7399	51.7399	51.7399	+0.339%	134	-3.459%
2024-11-04	51.5650	51.5650	51.5650	51.5650	+0.235%	0	-3.132%
2024-11-01	51.4443	51.4443	51.4443	51.4443	-0.509%	58	-2.905%
2024-10-31	51.7100	51.7100	51.7074	51.7074	-0.083%	299	-3.399%
2024-10-30	51.8236	51.8300	51.7502	51.7502	-0.009%	253	-3.479%
2024-10-29	51.7550	51.7550	51.7550	51.7550	-0.115%	42	-3.488%
2024-10-28	51.8806	51.8806	51.8144	51.8144	-0.078%	449	-3.598%
2024-10-25	51.9631	51.9631	51.8550	51.8550	-0.057%	120	-3.674%
2024-10-24	51.7700	51.8846	51.7700	51.8846	+0.038%	226	-3.729%
2024-10-23	51.9117	51.9117	51.8648	51.8648	-0.417%	159	-3.692%
2024-10-22	51.9500	52.0819	51.9500	52.0819	+0.061%	163	-4.093%
2024-10-21	52.0800	52.0800	52.0500	52.0500	-0.345%	375	-4.035%
2024-10-18	52.2300	52.2300	52.2300	52.2300	-0.067%	5	-4.365%
2024-10-17	52.2650	52.2650	52.2650	52.2650	-0.102%	31	-4.429%
2024-10-16	52.1506	52.3185	52.1506	52.3185	+0.228%	282	-4.527%
2024-10-15	52.1196	52.1997	52.1196	52.1997	+0.268%	153	-4.310%
2024-10-14	52.0600	52.0600	52.0600	52.0600	+0.106%	22	-4.053%
2024-10-11	52.0050	52.0050	52.0050	52.0050	+0.276%	52	-3.952%
2024-10-10	51.8621	51.8621	51.8621	51.8621	-0.091%	49	-3.687%
2024-10-09	51.8900	51.9091	51.8800	51.9091	+0.018%	1,102	-3.774%
2024-10-08	51.9499	51.9499	51.9000	51.9000	+0.164%	154	-3.757%
2024-10-07	51.8500	51.8927	51.8150	51.8150	-0.394%	2,045	-3.599%
2024-10-04	52.0200	52.0200	52.0200	52.0200	-0.277%	12	-3.979%
2024-10-03	52.1644	52.1644	52.1644	52.1644	+0.049%	5	-4.245%
2024-10-02	52.1284	52.1388	52.1284	52.1388	+0.027%	100	-4.198%
2024-10-01	52.1247	52.1247	52.1247	52.1247	-0.019%	75	-4.172%
2024-09-30	52.3200	52.3200	52.1347	52.1347	-0.221%	633	-4.190%
2024-09-27	52.2500	52.2500	52.2500	52.2500	-0.038%	2	-4.402%
2024-09-26	52.2700	52.2700	52.2700	52.2700	-0.083%	26	-4.438%
2024-09-25	52.3500	52.5900	52.3135	52.3135	+0.064%	462	-4.518%
2024-09-24	52.2800	52.2800	52.2800	52.2800	-0.191%	63	-4.457%
2024-09-23	52.2200	52.3800	52.2200	52.3800	+0.163%	106,183	-4.639%
2024-09-20	52.3100	52.3100	52.2950	52.2950	+0.048%	268	-4.484%
2024-09-19	52.1200	52.2900	52.1200	52.2700	+0.374%	1,783	-4.438%
2024-09-18	52.1000	52.1000	52.0750	52.0750	+0.192%	523	-4.081%
2024-09-17	51.9550	51.9750	51.9550	51.9750	+0.202%	271	-3.896%
2024-09-16	51.7800	51.8700	51.7800	51.8700	+0.329%	161	-3.702%
2024-09-13	51.6884	51.7000	51.6884	51.7000	+0.252%	564	-3.385%
2024-09-12	51.6400	51.6400	51.5700	51.5700	+0.214%	1,352	-3.141%
2024-09-11	51.4600	51.4600	51.4598	51.4598	+0.038%	1,013	-2.934%
2024-09-10	51.4400	51.4400	51.4400	51.4400	+0.049%	24	-2.897%
2024-09-09	51.4000	51.4150	51.3301	51.4150	+0.302%	1,154	-2.849%
2024-09-06	51.3894	51.3894	51.2600	51.2600	-0.107%	1,806	-2.556%
2024-09-05	51.4800	51.4900	51.2300	51.3150	+0.244%	2,299	-2.660%
2024-09-04	51.0200	51.2000	51.0200	51.1900	+0.402%	1,325	-2.422%
2024-09-03	50.9100	50.9850	50.9100	50.9850	-0.345%	487	-2.030%
2024-08-30	51.1841	51.1841	51.1613	51.1613	-0.115%	689	-2.368%
2024-08-29	51.2199	51.2204	51.2199	51.2204	+0.196%	433	-2.480%
2024-08-28	51.1000	51.1200	51.1000	51.1200	+0.038%	733	-2.289%
2024-08-27	51.1000	51.1100	51.1000	51.1004	+0.079%	1,206	-2.251%
2024-08-26	53.2600	53.2600	51.0600	51.0600	+0.010%	1,648	-2.174%
2024-08-23	50.9340	51.0550	50.9340	51.0550	+0.265%	825	-2.164%
2024-08-22	50.9000	50.9200	50.9000	50.9200	+0.048%	1,625	-1.905%
2024-08-21	50.8600	51.1100	50.7887	50.8954	+0.395%	4,995	-1.858%
2024-08-20	50.7100	50.8098	50.6950	50.6950	+0.237%	1,078	-1.470%
2024-08-19	50.5800	50.6000	50.5750	50.5750	+0.080%	1,123	-1.236%
2024-08-16	50.5000	50.5348	50.4750	50.5348	+0.164%	1,495	-1.157%
2024-08-15	50.4039	50.5100	50.3939	50.4521	+0.014%	1,509	-0.995%
2024-08-14	50.5200	50.5200	50.2450	50.4450	+0.278%	1,444	-0.981%
2024-08-13	50.2200	50.3081	50.2200	50.3052	+0.240%	2,792	-0.706%
2024-08-12	51.5900	51.5900	50.1200	50.1850	+0.159%	6,598	-0.468%
2024-08-09	50.1100	50.1100	50.1053	50.1053	-0.049%	446	-0.310%
2024-08-08	49.9800	50.1300	49.9800	50.1300	-0.139%	578,081	-0.359%
2024-08-07	50.2100	50.2300	50.0500	50.2000	+0.300%	615,542	-0.498%
2024-08-06	49.8400	50.0500	49.8400	50.0500	+0.421%	407,100	-0.200%
2024-08-05	49.8400	49.8400	49.8400	49.8400	-0.618%	8	+0.221%
2024-08-02	50.1500	50.1500	50.1500	50.1500	-0.104%	0	-0.399%
2024-08-01	50.1300	50.2022	50.1300	50.2022	0.000%	5,001	-0.502%

.dark-mode .sWQbSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWQbSm{ color: #333333; background-color: white; border: 2px solid #333333; }GPRFGoldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETFstock NASDAQ ETF

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