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

NASDAQ: GPRF · Real-Time Price · USD

50.46

-0.13 (-0.25%)

At close: Apr 28, 2026, 4:00 PM EDT

50.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

GPRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.48	50.48	50.48	50.62	-	0.08%	222
Apr 27, 2026	50.70	50.70	50.51	50.58	50.58	0.07%	797
Apr 24, 2026	50.54	50.55	50.54	50.55	50.55	0.11%	329
Apr 23, 2026	50.63	50.63	50.35	50.49	50.49	-0.01%	2,121
Apr 22, 2026	50.50	50.63	50.37	50.50	50.50	0.05%	3,393
Apr 21, 2026	50.64	50.64	50.34	50.47	50.47	-0.24%	1,011
Apr 20, 2026	50.70	50.70	50.50	50.59	50.59	-0.04%	2,818
Apr 17, 2026	50.61	50.61	50.61	50.61	50.61	0.28%	629
Apr 16, 2026	50.63	50.64	50.37	50.47	50.47	0.12%	774
Apr 15, 2026	50.64	50.64	50.29	50.41	50.41	0.11%	7,325
Apr 14, 2026	50.32	50.36	50.32	50.36	50.36	0.10%	771
Apr 13, 2026	50.39	50.41	50.19	50.31	50.31	0.06%	1,761
Apr 10, 2026	50.38	50.38	50.20	50.28	50.28	0.13%	690
Apr 9, 2026	50.34	50.34	50.21	50.21	50.21	0.17%	154
Apr 8, 2026	50.12	50.13	50.03	50.13	50.13	0.60%	242,131
Apr 7, 2026	49.95	49.95	49.82	49.83	49.83	0.20%	624
Apr 6, 2026	49.70	49.73	49.64	49.73	49.73	0.09%	5,659
Apr 2, 2026	49.59	49.69	49.59	49.69	49.69	0.06%	477
Apr 1, 2026	49.66	49.66	49.66	49.66	49.66	-0.32%	75
Mar 31, 2026	49.95	49.95	49.82	49.82	49.50	0.23%	149
Mar 30, 2026	49.66	49.70	49.63	49.70	49.39	1.24%	1,756
Mar 27, 2026	49.86	49.89	49.09	49.09	48.78	-1.65%	15,342
Mar 26, 2026	49.92	49.92	49.92	49.92	49.60	-0.33%	139
Mar 25, 2026	50.24	50.26	49.98	50.08	49.77	0.16%	518
Mar 24, 2026	49.86	50.00	49.86	50.00	49.69	-0.03%	656
Mar 23, 2026	49.69	50.02	49.69	50.02	49.70	-0.05%	1,966
Mar 20, 2026	50.54	50.54	50.04	50.04	49.73	-0.49%	675
Mar 19, 2026	50.27	50.38	50.14	50.29	49.97	-0.19%	800
Mar 18, 2026	50.39	50.39	50.39	50.39	50.07	-0.10%	109
Mar 17, 2026	50.56	50.57	50.34	50.44	50.12	0.16%	1,704
Mar 16, 2026	50.32	50.47	50.21	50.36	50.04	-0.01%	3,081
Mar 13, 2026	50.61	50.61	50.26	50.36	50.05	-0.25%	1,354
Mar 12, 2026	50.49	50.49	50.49	50.49	50.17	-0.29%	92
Mar 11, 2026	50.94	50.94	50.63	50.63	50.31	-0.35%	1,565
Mar 10, 2026	50.81	50.81	50.81	50.81	50.49	0.39%	875
Mar 9, 2026	50.73	50.73	50.42	50.62	50.30	-0.22%	2,123
Mar 6, 2026	50.61	50.87	50.56	50.73	50.41	-0.28%	449,871
Mar 5, 2026	50.88	50.95	50.87	50.87	50.55	-0.23%	310
Mar 4, 2026	50.99	50.99	50.81	50.99	50.67	0.17%	1,059
Mar 3, 2026	50.94	50.95	50.90	50.90	50.58	-0.01%	2,297
Mar 2, 2026	51.04	51.04	50.91	50.91	50.59	-0.43%	390
Feb 27, 2026	51.19	51.36	51.13	51.13	50.75	-0.19%	2,213
Feb 26, 2026	51.15	51.29	51.15	51.22	50.84	-0.11%	783
Feb 25, 2026	51.31	51.43	51.28	51.28	50.90	0.11%	2,531
Feb 24, 2026	51.31	51.31	51.23	51.23	50.85	-	3,526
Feb 23, 2026	51.31	51.31	51.23	51.23	50.85	-0.15%	493
Feb 20, 2026	51.37	51.37	51.16	51.30	50.92	0.03%	731
Feb 19, 2026	51.28	51.39	51.22	51.29	50.91	0.14%	2,329
Feb 18, 2026	51.30	51.31	51.22	51.22	50.84	0.01%	1,440
Feb 17, 2026	51.17	51.21	50.91	51.21	50.83	0.39%	1,600
Feb 13, 2026	51.12	51.12	51.01	51.01	50.63	-0.11%	1,818
Feb 12, 2026	51.04	51.07	50.91	51.07	50.69	0.35%	33,290
Feb 11, 2026	51.12	51.12	50.89	50.89	50.51	-0.11%	323
Feb 10, 2026	50.93	50.94	50.93	50.94	50.56	0.33%	1,022
Feb 9, 2026	50.81	50.81	50.68	50.77	50.39	-0.45%	1,933
Feb 6, 2026	50.89	51.27	50.77	51.00	50.62	0.40%	34,083
Feb 5, 2026	50.84	50.99	50.64	50.80	50.42	-0.01%	2,684
Feb 4, 2026	50.82	50.99	50.80	50.80	50.42	-0.47%	1,698
Feb 3, 2026	51.04	51.04	51.04	51.04	50.66	0.52%	160
Feb 2, 2026	50.89	50.89	50.78	50.78	50.40	-0.87%	1,691
Jan 30, 2026	51.42	51.42	51.13	51.23	50.45	-0.36%	2,012
Jan 29, 2026	51.30	51.51	51.30	51.42	50.63	0.30%	5,162
Jan 28, 2026	51.07	51.29	51.07	51.26	50.48	-0.24%	1,571
Jan 27, 2026	51.32	51.50	51.28	51.39	50.60	0.23%	2,398
Jan 26, 2026	51.17	51.30	51.17	51.27	50.49	0.05%	1,411
Jan 23, 2026	51.28	51.28	51.24	51.24	50.46	-0.17%	470
Jan 22, 2026	51.21	51.44	51.13	51.33	50.54	0.39%	2,989
Jan 21, 2026	51.10	51.23	51.10	51.13	50.35	0.16%	1,738
Jan 20, 2026	50.95	51.12	50.87	51.05	50.27	-0.08%	1,401
Jan 16, 2026	51.21	51.21	51.09	51.09	50.31	-0.20%	708
Jan 15, 2026	51.17	51.19	51.07	51.19	50.41	0.25%	2,034
Jan 14, 2026	50.79	51.08	50.79	51.06	50.28	0.23%	2,192
Jan 13, 2026	51.00	51.05	50.92	50.94	50.17	0.12%	2,198
Jan 12, 2026	50.88	50.88	50.88	50.88	50.11	0.02%	240
Jan 9, 2026	50.87	50.98	50.87	50.87	50.10	0.03%	585
Jan 8, 2026	50.86	50.94	50.75	50.86	50.08	-0.13%	1,424,037
Jan 7, 2026	50.95	50.95	50.92	50.92	50.15	0.08%	883
Jan 6, 2026	50.92	50.92	50.88	50.88	50.11	0.10%	735
Jan 5, 2026	51.00	51.00	50.83	50.83	50.06	0.10%	2,082
Jan 2, 2026	50.78	50.90	50.78	50.78	50.01	0.30%	1,693
Dec 31, 2025	50.69	50.69	50.55	50.63	49.86	-0.43%	3,133
Dec 30, 2025	50.83	50.85	50.83	50.85	49.86	0.06%	351
Dec 29, 2025	50.70	50.82	50.70	50.82	49.83	-	266
Dec 26, 2025	50.82	50.82	50.82	50.82	49.83	-0.10%	282
Dec 24, 2025	50.90	50.90	50.72	50.87	49.88	0.24%	859
Dec 23, 2025	50.75	50.75	50.75	50.75	49.76	-0.09%	109
Dec 22, 2025	50.41	50.88	50.41	50.80	49.81	-0.19%	11,625
Dec 19, 2025	50.93	50.93	50.70	50.89	49.90	0.20%	2,059
Dec 18, 2025	50.69	50.90	50.59	50.79	49.80	0.08%	9,215
Dec 17, 2025	50.75	50.75	50.75	50.75	49.76	0.01%	48
Dec 16, 2025	50.75	50.85	50.74	50.74	49.75	-0.31%	2,600
Dec 15, 2025	50.90	51.30	50.68	50.90	49.91	0.24%	3,815
Dec 12, 2025	50.84	50.90	50.70	50.78	49.79	0.01%	3,466
Dec 11, 2025	50.78	50.78	50.78	50.78	49.79	0.03%	243
Dec 10, 2025	50.73	50.76	50.73	50.76	49.77	0.18%	454
Dec 9, 2025	50.76	50.76	50.61	50.67	49.68	0.01%	652
Dec 8, 2025	50.74	50.75	50.67	50.67	49.68	-0.05%	373
Dec 5, 2025	50.93	50.93	50.66	50.69	49.70	0.09%	14,923
Dec 4, 2025	50.65	50.65	50.65	50.65	49.66	-0.08%	235
Dec 3, 2025	50.69	50.69	50.69	50.69	49.70	-0.03%	51