MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPRF — Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF
NasdaqGoldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF
$47.84
-0.09(-0.18%)
- O
- 47.94
- H
- 47.94
- L
- 47.84
- V
- 3.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.84
Period Return-2.52%
Period High$52.41
Period Low$47.84
Avg Daily Volume18.0K
Total Trading Days365
GPRF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.94 | $47.94 | $47.84 | $47.84 | $-0.09 | -0.18% | 3,164 | $47.86 | $47.84 $47.94 |
| Oct 1, 2026 | $47.89 | $47.92 | $47.89 | $47.92 | $-0.20 | -0.42% | 752 | $47.89 | $47.89 $47.92 |
| Sep 30, 2026 | $48.09 | $48.12 | $48.06 | $48.12 | $-0.03 | -0.05% | 4,130 | $48.09 | $48.06 $48.12 |
| Sep 29, 2026 | $48.19 | $48.19 | $48.15 | $48.15 | $-0.12 | -0.25% | 249 | $48.19 | $48.15 $48.19 |
| Sep 28, 2026 | $48.27 | $48.27 | $48.27 | $48.27 | $-0.27 | -0.56% | 46 | $48.33 | $48.27 $48.27 |
| Sep 25, 2026 | $48.56 | $48.76 | $48.49 | $48.54 | $-0.02 | -0.03% | 4,633 | $48.66 | $48.49 $48.76 |
| Sep 24, 2026 | $48.55 | $48.55 | $48.55 | $48.55 | $-0.15 | -0.30% | 140 | $48.59 | $48.55 $48.55 |
| Sep 23, 2026 | $48.70 | $48.70 | $48.70 | $48.70 | $-0.17 | -0.34% | 130 | $48.73 | $48.70 $48.70 |
| Sep 22, 2026 | $48.74 | $48.92 | $48.74 | $48.86 | $-0.06 | -0.11% | 2,293 | $48.88 | $48.74 $48.92 |
| Sep 21, 2026 | $48.89 | $48.92 | $48.89 | $48.92 | +$0.04 | +0.07% | 339 | $48.91 | $48.89 $48.92 |
| Sep 18, 2026 | $48.83 | $48.90 | $48.83 | $48.88 | $-0.01 | -0.01% | 1,193 | $48.87 | $48.83 $48.90 |
| Sep 17, 2026 | $48.82 | $48.90 | $48.82 | $48.89 | +$0.06 | +0.12% | 1,694 | $48.84 | $48.82 $48.90 |
| Sep 16, 2026 | $48.83 | $48.83 | $48.83 | $48.83 | +$0.15 | +0.32% | 249 | $48.82 | $48.83 $48.83 |
| Sep 15, 2026 | $48.77 | $48.77 | $48.58 | $48.67 | $-0.13 | -0.27% | 1,153 | $48.69 | $48.58 $48.77 |
| Sep 14, 2026 | $49.02 | $49.02 | $48.80 | $48.80 | $-0.08 | -0.16% | 448 | $48.88 | $48.80 $49.02 |
| Sep 11, 2026 | $48.88 | $48.88 | $48.88 | $48.88 | +$0.03 | +0.06% | 116 | $48.89 | $48.88 $48.88 |
| Sep 10, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | $-0.19 | -0.39% | 214 | $48.89 | $48.85 $48.85 |
| Sep 9, 2026 | $49.04 | $49.04 | $49.04 | $49.04 | $-0.16 | -0.33% | 233 | $49.09 | $49.04 $49.04 |
| Sep 8, 2026 | $49.00 | $49.25 | $49.00 | $49.20 | $-0.00 | -0.01% | 262,711 | $49.11 | $49.00 $49.25 |
| Sep 4, 2026 | $49.20 | $49.41 | $49.13 | $49.20 | +$0.06 | +0.12% | 3,034 | $49.24 | $49.13 $49.41 |
| Sep 3, 2026 | $49.25 | $49.29 | $49.13 | $49.15 | $-0.04 | -0.08% | 2,320 | $49.21 | $49.13 $49.29 |
| Sep 2, 2026 | $49.17 | $49.19 | $49.15 | $49.19 | +$0.08 | +0.15% | 1,290 | $49.16 | $49.15 $49.19 |
| Sep 1, 2026 | $49.15 | $49.15 | $49.06 | $49.11 | $-0.29 | -0.58% | 2,202 | $49.14 | $49.06 $49.15 |
| Aug 31, 2026 | $49.38 | $49.40 | $49.33 | $49.40 | $-0.11 | -0.22% | 749 | $49.37 | $49.33 $49.40 |
| Aug 28, 2026 | $49.56 | $49.56 | $49.51 | $49.51 | $-0.03 | -0.05% | 2,677 | $49.56 | $49.51 $49.56 |
| Aug 27, 2026 | $49.57 | $49.57 | $49.52 | $49.53 | $-0.06 | -0.11% | 491 | $49.53 | $49.52 $49.57 |
| Aug 26, 2026 | $49.53 | $49.63 | $49.45 | $49.59 | +$0.07 | +0.14% | 2,333 | $49.53 | $49.45 $49.63 |
| Aug 25, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $-0.03 | -0.05% | 109 | $49.54 | $49.52 $49.52 |
| Aug 24, 2026 | $49.50 | $49.55 | $49.22 | $49.54 | +$0.20 | +0.40% | 8,595 | $49.52 | $49.22 $49.55 |
| Aug 21, 2026 | $49.37 | $49.37 | $49.35 | $49.35 | +$0.02 | +0.03% | 121 | $49.36 | $49.35 $49.37 |