Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.61
-0.26 (-0.51%)
Mar 6, 2026, 10:09 AM EST - Market open
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.88 | 50.95 | 50.87 | 50.87 | 50.87 | -0.23% | 310 |
| Mar 4, 2026 | 50.99 | 50.99 | 50.81 | 50.99 | 50.99 | 0.17% | 1,059 |
| Mar 3, 2026 | 50.94 | 50.95 | 50.90 | 50.90 | 50.90 | -0.01% | 2,297 |
| Mar 2, 2026 | 51.04 | 51.04 | 50.91 | 50.91 | 50.91 | -0.43% | 390 |
| Feb 27, 2026 | 51.19 | 51.36 | 51.13 | 51.13 | 51.06 | -0.19% | 2,213 |
| Feb 26, 2026 | 51.15 | 51.29 | 51.15 | 51.22 | 51.16 | -0.11% | 783 |
| Feb 25, 2026 | 51.31 | 51.43 | 51.28 | 51.28 | 51.22 | 0.11% | 2,531 |
| Feb 24, 2026 | 51.31 | 51.31 | 51.23 | 51.23 | 51.17 | - | 3,526 |
| Feb 23, 2026 | 51.31 | 51.31 | 51.23 | 51.23 | 51.17 | -0.15% | 493 |
| Feb 20, 2026 | 51.37 | 51.37 | 51.16 | 51.30 | 51.24 | 0.03% | 731 |
| Feb 19, 2026 | 51.28 | 51.39 | 51.22 | 51.29 | 51.23 | 0.14% | 2,329 |
| Feb 18, 2026 | 51.30 | 51.31 | 51.22 | 51.22 | 51.15 | 0.01% | 1,440 |
| Feb 17, 2026 | 51.17 | 51.21 | 50.91 | 51.21 | 51.15 | 0.39% | 1,600 |
| Feb 13, 2026 | 51.12 | 51.12 | 51.01 | 51.01 | 50.95 | -0.11% | 1,818 |
| Feb 12, 2026 | 51.04 | 51.07 | 50.91 | 51.07 | 51.00 | 0.35% | 33,290 |
| Feb 11, 2026 | 51.12 | 51.12 | 50.89 | 50.89 | 50.82 | -0.11% | 323 |
| Feb 10, 2026 | 50.93 | 50.94 | 50.93 | 50.94 | 50.88 | 0.33% | 1,022 |
| Feb 9, 2026 | 50.81 | 50.81 | 50.68 | 50.77 | 50.71 | -0.45% | 1,933 |
| Feb 6, 2026 | 50.89 | 51.27 | 50.77 | 51.00 | 50.94 | 0.40% | 34,083 |
| Feb 5, 2026 | 50.84 | 50.99 | 50.64 | 50.80 | 50.73 | -0.01% | 2,684 |
| Feb 4, 2026 | 50.82 | 50.99 | 50.80 | 50.80 | 50.74 | -0.47% | 1,698 |
| Feb 3, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 50.98 | 0.52% | 160 |
| Feb 2, 2026 | 50.89 | 50.89 | 50.78 | 50.78 | 50.72 | -0.87% | 1,691 |
| Jan 30, 2026 | 51.42 | 51.42 | 51.13 | 51.23 | 50.77 | -0.36% | 2,012 |
| Jan 29, 2026 | 51.30 | 51.51 | 51.30 | 51.42 | 50.95 | 0.30% | 5,162 |
| Jan 28, 2026 | 51.07 | 51.29 | 51.07 | 51.26 | 50.80 | -0.24% | 1,571 |
| Jan 27, 2026 | 51.32 | 51.50 | 51.28 | 51.39 | 50.92 | 0.23% | 2,398 |
| Jan 26, 2026 | 51.17 | 51.30 | 51.17 | 51.27 | 50.80 | 0.05% | 1,411 |
| Jan 23, 2026 | 51.28 | 51.28 | 51.24 | 51.24 | 50.78 | -0.17% | 470 |
| Jan 22, 2026 | 51.21 | 51.44 | 51.13 | 51.33 | 50.86 | 0.39% | 2,989 |
| Jan 21, 2026 | 51.10 | 51.23 | 51.10 | 51.13 | 50.66 | 0.16% | 1,738 |
| Jan 20, 2026 | 50.95 | 51.12 | 50.87 | 51.05 | 50.58 | -0.08% | 1,401 |
| Jan 16, 2026 | 51.21 | 51.21 | 51.09 | 51.09 | 50.62 | -0.20% | 708 |
| Jan 15, 2026 | 51.17 | 51.19 | 51.07 | 51.19 | 50.72 | 0.25% | 2,034 |
| Jan 14, 2026 | 50.79 | 51.08 | 50.79 | 51.06 | 50.59 | 0.23% | 2,192 |
| Jan 13, 2026 | 51.00 | 51.05 | 50.92 | 50.94 | 50.48 | 0.12% | 2,198 |
| Jan 12, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.42 | 0.02% | 240 |
| Jan 9, 2026 | 50.87 | 50.98 | 50.87 | 50.87 | 50.41 | 0.03% | 585 |
| Jan 8, 2026 | 50.86 | 50.94 | 50.75 | 50.86 | 50.40 | -0.13% | 1,424,037 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.92 | 50.92 | 50.46 | 0.08% | 883 |
| Jan 6, 2026 | 50.92 | 50.92 | 50.88 | 50.88 | 50.42 | 0.10% | 735 |
| Jan 5, 2026 | 51.00 | 51.00 | 50.83 | 50.83 | 50.37 | 0.10% | 2,082 |
| Jan 2, 2026 | 50.78 | 50.90 | 50.78 | 50.78 | 50.32 | 0.30% | 1,693 |
| Dec 31, 2025 | 50.69 | 50.69 | 50.55 | 50.63 | 50.17 | -0.43% | 3,133 |
| Dec 30, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.17 | 0.06% | 351 |
| Dec 29, 2025 | 50.70 | 50.82 | 50.70 | 50.82 | 50.14 | - | 266 |
| Dec 26, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.14 | -0.10% | 282 |
| Dec 24, 2025 | 50.90 | 50.90 | 50.72 | 50.87 | 50.19 | 0.24% | 859 |
| Dec 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.07 | -0.09% | 109 |
| Dec 22, 2025 | 50.41 | 50.88 | 50.41 | 50.80 | 50.12 | -0.19% | 11,625 |
| Dec 19, 2025 | 50.93 | 50.93 | 50.70 | 50.89 | 50.21 | 0.20% | 2,059 |
| Dec 18, 2025 | 50.69 | 50.90 | 50.59 | 50.79 | 50.11 | 0.08% | 9,215 |
| Dec 17, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.07 | 0.01% | 48 |
| Dec 16, 2025 | 50.75 | 50.85 | 50.74 | 50.74 | 50.06 | -0.31% | 2,600 |
| Dec 15, 2025 | 50.90 | 51.30 | 50.68 | 50.90 | 50.22 | 0.24% | 3,815 |
| Dec 12, 2025 | 50.84 | 50.90 | 50.70 | 50.78 | 50.10 | 0.01% | 3,466 |
| Dec 11, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.10 | 0.03% | 243 |
| Dec 10, 2025 | 50.73 | 50.76 | 50.73 | 50.76 | 50.09 | 0.18% | 454 |
| Dec 9, 2025 | 50.76 | 50.76 | 50.61 | 50.67 | 50.00 | 0.01% | 652 |
| Dec 8, 2025 | 50.74 | 50.75 | 50.67 | 50.67 | 49.99 | -0.05% | 373 |
| Dec 5, 2025 | 50.93 | 50.93 | 50.66 | 50.69 | 50.01 | 0.09% | 14,923 |
| Dec 4, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.97 | -0.08% | 235 |
| Dec 3, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.01 | -0.03% | 51 |
| Dec 2, 2025 | 50.74 | 50.80 | 50.58 | 50.70 | 50.03 | 0.13% | 2,073 |
| Dec 1, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.96 | -0.46% | 113 |
| Nov 28, 2025 | 50.89 | 50.89 | 50.87 | 50.87 | 50.00 | -0.16% | 644 |
| Nov 26, 2025 | 50.89 | 51.60 | 50.82 | 50.95 | 50.08 | 0.40% | 14,942 |
| Nov 25, 2025 | 50.79 | 50.79 | 50.65 | 50.75 | 49.89 | 0.08% | 586 |
| Nov 24, 2025 | 50.75 | 50.84 | 50.71 | 50.71 | 49.84 | 0.22% | 720 |
| Nov 21, 2025 | 50.62 | 50.68 | 50.56 | 50.60 | 49.73 | 0.05% | 1,128 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.57 | 50.57 | 49.71 | -0.20% | 529 |
| Nov 19, 2025 | 50.43 | 50.74 | 50.43 | 50.67 | 49.81 | -0.06% | 2,127 |
| Nov 18, 2025 | 50.80 | 50.82 | 50.60 | 50.70 | 49.84 | - | 2,055 |
| Nov 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 49.84 | -0.29% | 519 |
| Nov 14, 2025 | 50.37 | 50.97 | 50.37 | 50.85 | 49.98 | 0.03% | 1,267 |
| Nov 13, 2025 | 50.92 | 50.94 | 50.84 | 50.84 | 49.97 | -0.35% | 512 |
| Nov 12, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.15 | -0.04% | 181 |
| Nov 11, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.17 | -0.04% | 333 |
| Nov 10, 2025 | 51.27 | 51.27 | 50.99 | 51.06 | 50.19 | 0.22% | 1,544 |
| Nov 7, 2025 | 50.91 | 51.05 | 50.83 | 50.95 | 50.08 | 0.01% | 664,557 |
| Nov 6, 2025 | 51.23 | 51.23 | 50.94 | 50.94 | 50.07 | -0.04% | 848 |
| Nov 5, 2025 | 50.98 | 51.05 | 50.79 | 50.96 | 50.09 | -0.02% | 1,320 |
| Nov 4, 2025 | 51.01 | 51.02 | 50.88 | 50.97 | 50.10 | -0.05% | 1,089 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.13 | -0.47% | 146 |
| Oct 31, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.16 | -0.15% | 136 |
| Oct 30, 2025 | 51.46 | 51.46 | 51.31 | 51.31 | 50.23 | -0.28% | 681 |
| Oct 29, 2025 | 51.63 | 51.63 | 51.46 | 51.46 | 50.38 | -0.14% | 595 |
| Oct 28, 2025 | 51.58 | 51.61 | 51.53 | 51.53 | 50.45 | -0.03% | 593 |
| Oct 27, 2025 | 51.59 | 51.70 | 51.43 | 51.55 | 50.46 | 0.21% | 3,125 |
| Oct 24, 2025 | 51.54 | 51.54 | 51.34 | 51.44 | 50.36 | - | 2,413 |
| Oct 23, 2025 | 51.45 | 51.45 | 51.44 | 51.44 | 50.36 | 0.02% | 152 |
| Oct 22, 2025 | 51.39 | 51.45 | 51.39 | 51.43 | 50.35 | 0.08% | 564 |
| Oct 21, 2025 | 51.40 | 51.49 | 51.39 | 51.39 | 50.31 | -0.05% | 392 |
| Oct 20, 2025 | 50.98 | 51.41 | 50.98 | 51.41 | 50.33 | 0.52% | 759 |
| Oct 17, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.07 | -0.07% | 28 |
| Oct 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.11 | 0.03% | 44 |
| Oct 15, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.09 | 0.20% | 48 |
| Oct 14, 2025 | 51.20 | 51.21 | 51.07 | 51.07 | 49.99 | -0.05% | 971 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.09 | 51.09 | 50.02 | 0.12% | 706 |
| Oct 10, 2025 | 51.21 | 51.21 | 51.03 | 51.03 | 49.96 | -0.46% | 2,509 |