Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF (GPRF)
NASDAQ: GPRF · Real-Time Price · USD
50.69
+0.04 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
51.91
+1.22 (2.41%)
After-hours: Dec 5, 2025, 7:22 PM EST
GPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.93 | 50.93 | 50.66 | 50.69 | 50.69 | 0.09% | 14,923 |
| Dec 4, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.08% | 235 |
| Dec 3, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.03% | 51 |
| Dec 2, 2025 | 50.74 | 50.80 | 50.58 | 50.70 | 50.70 | 0.13% | 2,073 |
| Dec 1, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.46% | 113 |
| Nov 28, 2025 | 50.89 | 50.89 | 50.87 | 50.87 | 50.68 | -0.16% | 644 |
| Nov 26, 2025 | 50.89 | 51.60 | 50.82 | 50.95 | 50.76 | 0.40% | 14,942 |
| Nov 25, 2025 | 50.79 | 50.79 | 50.65 | 50.75 | 50.56 | 0.08% | 586 |
| Nov 24, 2025 | 50.75 | 50.84 | 50.71 | 50.71 | 50.52 | 0.22% | 720 |
| Nov 21, 2025 | 50.62 | 50.68 | 50.56 | 50.60 | 50.40 | 0.05% | 1,128 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.57 | 50.57 | 50.38 | -0.20% | 529 |
| Nov 19, 2025 | 50.43 | 50.74 | 50.43 | 50.67 | 50.48 | -0.06% | 2,127 |
| Nov 18, 2025 | 50.80 | 50.82 | 50.60 | 50.70 | 50.51 | - | 2,055 |
| Nov 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.51 | -0.29% | 519 |
| Nov 14, 2025 | 50.37 | 50.97 | 50.37 | 50.85 | 50.66 | 0.03% | 1,267 |
| Nov 13, 2025 | 50.92 | 50.94 | 50.84 | 50.84 | 50.64 | -0.35% | 512 |
| Nov 12, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.82 | -0.04% | 181 |
| Nov 11, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.84 | -0.04% | 333 |
| Nov 10, 2025 | 51.27 | 51.27 | 50.99 | 51.06 | 50.86 | 0.22% | 1,544 |
| Nov 7, 2025 | 50.91 | 51.05 | 50.83 | 50.95 | 50.75 | 0.01% | 664,557 |
| Nov 6, 2025 | 51.23 | 51.23 | 50.94 | 50.94 | 50.75 | -0.04% | 848 |
| Nov 5, 2025 | 50.98 | 51.05 | 50.79 | 50.96 | 50.77 | -0.02% | 1,320 |
| Nov 4, 2025 | 51.01 | 51.02 | 50.88 | 50.97 | 50.78 | -0.05% | 1,089 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | -0.47% | 146 |
| Oct 31, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.84 | -0.15% | 136 |
| Oct 30, 2025 | 51.46 | 51.46 | 51.31 | 51.31 | 50.91 | -0.28% | 681 |
| Oct 29, 2025 | 51.63 | 51.63 | 51.46 | 51.46 | 51.06 | -0.14% | 595 |
| Oct 28, 2025 | 51.58 | 51.61 | 51.53 | 51.53 | 51.13 | -0.03% | 593 |
| Oct 27, 2025 | 51.59 | 51.70 | 51.43 | 51.55 | 51.14 | 0.21% | 3,125 |
| Oct 24, 2025 | 51.54 | 51.54 | 51.34 | 51.44 | 51.03 | - | 2,413 |
| Oct 23, 2025 | 51.45 | 51.45 | 51.44 | 51.44 | 51.03 | 0.02% | 152 |
| Oct 22, 2025 | 51.39 | 51.45 | 51.39 | 51.43 | 51.02 | 0.08% | 564 |
| Oct 21, 2025 | 51.40 | 51.49 | 51.39 | 51.39 | 50.99 | -0.05% | 392 |
| Oct 20, 2025 | 50.98 | 51.41 | 50.98 | 51.41 | 51.01 | 0.52% | 759 |
| Oct 17, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.75 | -0.07% | 28 |
| Oct 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.78 | 0.03% | 44 |
| Oct 15, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.77 | 0.20% | 48 |
| Oct 14, 2025 | 51.20 | 51.21 | 51.07 | 51.07 | 50.67 | -0.05% | 971 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.09 | 51.09 | 50.69 | 0.12% | 706 |
| Oct 10, 2025 | 51.21 | 51.21 | 51.03 | 51.03 | 50.63 | -0.46% | 2,509 |
| Oct 9, 2025 | 51.35 | 51.35 | 51.27 | 51.27 | 50.87 | -0.11% | 547 |
| Oct 8, 2025 | 51.33 | 51.45 | 51.25 | 51.32 | 50.92 | -0.01% | 7,274 |
| Oct 7, 2025 | 51.41 | 51.41 | 51.33 | 51.33 | 50.93 | - | 821,467 |
| Oct 6, 2025 | 51.45 | 51.45 | 51.33 | 51.33 | 50.93 | -0.15% | 1,504 |
| Oct 3, 2025 | 51.46 | 51.46 | 51.41 | 51.41 | 51.01 | 0.11% | 197 |
| Oct 2, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.95 | -0.02% | 307 |
| Oct 1, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.96 | -0.19% | 10 |
| Sep 30, 2025 | 51.47 | 51.47 | 51.45 | 51.45 | 50.78 | -0.21% | 447 |
| Sep 29, 2025 | 52.03 | 52.03 | 51.56 | 51.56 | 50.89 | 0.03% | 791 |
| Sep 26, 2025 | 51.66 | 51.67 | 51.46 | 51.54 | 50.87 | 0.03% | 1,572 |
| Sep 25, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 50.85 | -0.26% | 17 |
| Sep 24, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 50.99 | -0.09% | 11 |
| Sep 23, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.03 | -0.08% | 14 |
| Sep 22, 2025 | 51.85 | 51.85 | 51.75 | 51.75 | 51.07 | -0.18% | 256 |
| Sep 19, 2025 | 51.86 | 51.90 | 51.70 | 51.84 | 51.16 | 0.18% | 1,137 |
| Sep 18, 2025 | 51.85 | 51.86 | 51.64 | 51.75 | 51.07 | -0.13% | 2,494 |
| Sep 17, 2025 | 51.89 | 51.94 | 51.81 | 51.81 | 51.13 | 0.10% | 1,385 |
| Sep 16, 2025 | 51.81 | 51.87 | 51.64 | 51.76 | 51.08 | 0.12% | 3,245 |
| Sep 15, 2025 | 51.91 | 51.91 | 51.59 | 51.70 | 51.02 | 0.19% | 2,377 |
| Sep 12, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.92 | 0.08% | 235 |
| Sep 11, 2025 | 51.64 | 51.64 | 51.56 | 51.56 | 50.88 | 0.32% | 427 |
| Sep 10, 2025 | 51.45 | 51.45 | 51.30 | 51.40 | 50.72 | 0.16% | 1,418 |
| Sep 9, 2025 | 51.38 | 51.38 | 51.31 | 51.31 | 50.64 | -0.08% | 129 |
| Sep 8, 2025 | 51.39 | 51.45 | 51.36 | 51.36 | 50.68 | 0.36% | 143,924 |
| Sep 5, 2025 | 51.22 | 51.22 | 51.17 | 51.17 | 50.50 | 0.36% | 225 |
| Sep 4, 2025 | 51.02 | 51.02 | 50.99 | 50.99 | 50.32 | 0.21% | 108 |
| Sep 3, 2025 | 50.92 | 50.99 | 50.77 | 50.89 | 50.22 | 0.27% | 1,001 |
| Sep 2, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.09 | -0.44% | 104 |
| Aug 29, 2025 | 51.02 | 51.12 | 50.98 | 50.98 | 50.10 | -0.17% | 355 |
| Aug 28, 2025 | 50.95 | 51.06 | 50.95 | 51.06 | 50.18 | - | 462 |
| Aug 27, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.18 | -0.07% | 8 |
| Aug 26, 2025 | 51.36 | 51.36 | 50.95 | 51.10 | 50.22 | 0.04% | 11,647 |
| Aug 25, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.20 | -0.05% | 122 |
| Aug 22, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.23 | 0.37% | 73 |
| Aug 21, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.04 | -0.07% | 12 |
| Aug 20, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.08 | 0.05% | 7 |
| Aug 19, 2025 | 50.93 | 50.97 | 50.82 | 50.93 | 50.05 | 0.17% | 2,490 |
| Aug 18, 2025 | 50.66 | 50.84 | 50.65 | 50.84 | 49.97 | 0.36% | 1,354 |
| Aug 15, 2025 | 50.65 | 50.66 | 50.65 | 50.66 | 49.79 | 0.01% | 249 |
| Aug 14, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.78 | -0.01% | 4 |
| Aug 13, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.79 | 0.12% | 496 |
| Aug 12, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 49.73 | 0.07% | 320 |
| Aug 11, 2025 | 50.47 | 50.56 | 49.99 | 50.56 | 49.69 | 0.03% | 3,305 |
| Aug 8, 2025 | 50.65 | 50.65 | 50.42 | 50.55 | 49.68 | 0.08% | 6,433 |
| Aug 7, 2025 | 50.57 | 50.66 | 50.39 | 50.51 | 49.64 | 0.06% | 11,487 |
| Aug 6, 2025 | 50.44 | 50.48 | 50.39 | 50.48 | 49.61 | -0.15% | 555 |
| Aug 5, 2025 | 50.62 | 50.62 | 50.55 | 50.55 | 49.68 | -0.02% | 117 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 49.69 | 0.26% | 566 |
| Aug 1, 2025 | 50.32 | 50.55 | 50.32 | 50.43 | 49.56 | -0.31% | 1,691 |
| Jul 31, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.51 | 0.06% | 1,830 |
| Jul 30, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.48 | - | 177 |
| Jul 29, 2025 | 50.54 | 50.56 | 50.54 | 50.56 | 49.48 | 0.19% | 290 |
| Jul 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.39 | -0.02% | 111 |
| Jul 25, 2025 | 50.47 | 50.59 | 50.33 | 50.48 | 49.40 | 0.13% | 2,408 |
| Jul 24, 2025 | 50.39 | 50.51 | 50.30 | 50.41 | 49.34 | 0.03% | 1,998 |
| Jul 23, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 49.32 | 0.01% | 683 |
| Jul 22, 2025 | 50.49 | 50.49 | 50.39 | 50.39 | 49.32 | 0.01% | 163 |
| Jul 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.31 | -0.04% | 74 |
| Jul 18, 2025 | 50.37 | 50.50 | 50.37 | 50.41 | 49.33 | 0.05% | 797 |
| Jul 17, 2025 | 50.35 | 50.38 | 50.35 | 50.38 | 49.30 | 0.16% | 151 |