Goldman Sachs Access US PFD and Hybrid Securities ETF Historical Data - GPRF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0502	-0.0974757281553	51.5	51.52	50.94	513	51.42314888	SP
4	-0.5133	-0.987816354298	51.9631	52.96	50.94	8324	51.82127108	SP
12	-0.0702	-0.136257763975	51.52	53.3	50.91	5013	52.00844468	SP
26	1.2098	2.40804140127	50.24	53.3	49.42	23822	50.43515821	SP
52	1.2098	2.40804140127	50.24	53.3	49.42	23822	50.43515821	SP
156	1.2098	2.40804140127	50.24	53.3	49.42	23822	50.43515821	SP
260	1.2098	2.40804140127	50.24	53.3	49.42	23822	50.43515821	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318500	51.4498	0.16	0.31	51.3904	51.5	51.3904	1668
1732232100	51.29	0.05	0.09	50.94	51.29	50.94	297
1732145700	51.245	-0.09	-0.17	51.26	51.26	51.245	120
1732059300	51.3316	-0.11	-0.21	51.12	51.381	51.12	354
1731972900	51.44	-0.08	-0.16	51.51	51.51	51.44	159
1731713700	51.52	0.04	0.08	51.5	51.52	51.5	477
1731627300	51.48	-0.03	-0.06	51.48	51.48	51.48	23
1731540900	51.5117	-0.04	-0.07	51.5117	51.5117	51.5117	28
1731454500	51.5483	-0.17	-0.33	51.54	51.64	51.54	286
1731368100	51.7185	-0.21	-0.40	51.82	51.82	51.7185	115
1731108900	51.9267	0.1	0.19	51.85	51.9267	51.85	264
1731022500	51.83	0.29	0.56	51.67	51.83	51.66	169342
1730936100	51.5395	-0.2	-0.39	52.96	52.96	51.5395	315
1730849700	51.7399	0.17	0.34	51.53	51.7399	51.53	134
1730763300	51.565	0.12	0.23	51.565	51.565	51.565	0
1730500500	51.4443	-0.26	-0.51	51.4443	51.4443	51.4443	58
1730414100	51.7074	-0.04	-0.08	51.71	51.71	51.7074	299
1730327700	51.7502	-0	-0.01	51.8236	51.83	51.7502	253
1730241300	51.755	-0.06	-0.11	51.755	51.755	51.755	42
1730154900	51.8144	-0.04	-0.08	51.31	51.8806	51.31	449
1729895700	51.855	-0.03	-0.06	51.9631	51.9631	51.855	120
1729809300	51.8846	0.02	0.04	51.77	51.8846	51.77	226
1729722900	51.8648	-0.22	-0.42	51.9117	51.95	51.8648	159
1729636500	52.0819	0.03	0.06	51.95	52.0819	51.95	163
1729550100	52.05	-0.18	-0.34	52.09	52.09	52.05	375
1729290900	52.23	-0.04	-0.07	52.23	52.23	52.23	5
1729204500	52.265	-0.05	-0.10	52.265	52.265	52.265	31
1729118100	52.3185	0.12	0.23	52.1506	52.3185	52.1506	282
1729031700	52.1997	0.14	0.27	52.1196	52.1997	52.1196	153
1728945300	52.06	0.05	0.11	52.87	52.87	52.06	22
1728686100	52.005	0.14	0.28	52	52.005	52	52
1728599700	51.8621	-0.05	-0.09	51.8621	51.8621	51.8621	48
1728513300	51.9091	0.01	0.02	51.89	51.9091	51.88	1002
1728426900	51.9	0.09	0.16	51.25	51.9499	51.25	154
1728340500	51.815	-0.21	-0.39	52	52	51.815	2045
1728081300	52.02	-0.14	-0.28	52.1	52.1	52.02	12
1727994900	52.1644	0.03	0.05	52	52.1644	52	5
1727908500	52.1388	0.01	0.03	52.1284	52.1388	52.1284	100
1727822100	52.1247	-0.01	-0.02	52.35	52.35	52.1247	75
1727735700	52.1347	-0.12	-0.22	53.15	53.15	52.1347	633
1727476500	52.25	-0.02	-0.04	52.25	52.25	52.25	2
1727390100	52.27	-0.04	-0.08	52.33	52.33	52.27	26
1727303700	52.3135	0.03	0.06	52.61	52.61	52.3135	462
1727217300	52.28	-0.1	-0.19	52.28	52.28	52.28	63
1727130900	52.38	0.09	0.16	52.62	52.62	52.22	106183
1726871700	52.295	0.02	0.05	52.84	52.84	52.295	268
1726785300	52.27	0.2	0.37	52.5	52.5	52.12	1783
1726698900	52.075	0.1	0.19	52.1	52.1	52.075	523
1726612500	51.975	0.11	0.20	51.955	51.975	51.955	271
1726526100	51.87	0.17	0.33	52.47	52.47	51.78	161
1726266900	51.7	0.13	0.25	51.6884	51.7	51.6884	564
1726180500	51.57	0.11	0.21	51.64	51.64	51.57	1352
1726094100	51.4598	0.02	0.04	52.31	52.31	51.4598	1013
1726007700	51.44	0.02	0.05	51.42	51.44	51.42	24
1725921300	51.415	0.16	0.30	53.3	53.3	51.3301	1154
1725662100	51.26	-0.06	-0.11	51.3894	51.3894	51.26	1806
1725575700	51.315	0.13	0.24	51.48	51.49	51.23	2299
1725489300	51.19	0.2	0.40	51.11	51.2	51.02	1325
1725402900	50.985	-0.18	-0.34	51.67	51.67	50.91	487
1725057300	51.1613	-0.06	-0.12	51.52	51.52	51.1613	689
1724970900	51.2204	0.1	0.20	51.21	51.2204	51.21	433
1724884500	51.12	0.02	0.04	51.36	51.36	51.1	733
1724798100	51.1004	0.04	0.08	51.1	51.11	51.1	1206
1724711700	51.06	0.01	0.01	53.26	53.26	51.06	1648

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs Access US PFD and Hybrid Securities ETF (GPRF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs Access US PFD and Hybrid Securities ETF (GPRF) Historical

Goldman Sachs Access US PFD and Hybrid Securities ETF (GPRF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History