Goldman Sachs S&P 500 Core Premium Income ETF (NQ: GPIX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.35	46.36	46.36	46.35	25,088	+0.02(+0.04%)
Mar 27, 2024	46.28	46.33	46.11	46.33	49,426	+0.29(+0.62%)
Mar 26, 2024	46.28	46.28	46.04	46.04	53,728	-0.07(-0.15%)
Mar 25, 2024	46.17	46.17	46.10	46.11	16,977	-0.06(-0.13%)
Mar 22, 2024	46.30	46.30	46.11	46.17	21,437	-0.03(-0.06%)
Mar 21, 2024	46.16	46.31	46.16	46.20	48,122	+0.11(+0.24%)
Mar 20, 2024	45.76	46.09	45.76	46.09	16,281	+0.22(+0.47%)
Mar 19, 2024	45.60	45.88	45.48	45.87	41,928	+0.25(+0.54%)
Mar 18, 2024	45.85	45.85	45.63	45.63	20,475	+0.26(+0.57%)
Mar 15, 2024	45.43	45.44	45.36	45.37	11,502	-0.34(-0.73%)
Mar 14, 2024	45.76	45.76	45.50	45.71	75,351	-0.02(-0.04%)
Mar 13, 2024	45.73	45.78	45.63	45.73	35,160	-0.01(-0.02%)
Mar 12, 2024	45.56	45.77	45.34	45.73	94,037	+0.29(+0.63%)
Mar 11, 2024	45.36	45.45	45.19	45.45	35,530	+0.04(+0.09%)
Mar 08, 2024	45.65	45.76	45.41	45.41	53,218	-0.17(-0.37%)
Mar 07, 2024	45.50	45.59	45.40	45.58	25,928	+0.35(+0.76%)
Mar 06, 2024	45.37	45.42	45.14	45.23	25,684	+0.18(+0.39%)
Mar 05, 2024	45.35	45.35	44.96	45.05	17,489	-0.38(-0.85%)
Mar 04, 2024	45.56	45.56	45.38	45.44	37,809	-0.05(-0.12%)
Mar 01, 2024	45.24	45.49	45.18	45.49	39,986	+0.34(+0.76%)
Feb 29, 2024	45.12	45.15	44.94	45.15	29,801	+0.08(+0.17%)
Feb 28, 2024	45.00	45.07	44.88	45.07	10,191	+0.07(+0.15%)
Feb 27, 2024	45.05	45.05	44.96	45.00	26,763	-0.04(-0.09%)
Feb 26, 2024	45.15	45.15	45.03	45.04	11,524	-0.10(-0.22%)
Feb 23, 2024	45.22	45.22	45.02	45.14	18,307	+0.07(+0.15%)
Feb 22, 2024	44.84	45.09	44.79	45.07	33,662	+0.71(+1.60%)
Feb 21, 2024	44.33	44.40	44.16	44.36	23,037	-0.06(-0.14%)
Feb 20, 2024	44.46	44.59	44.30	44.42	53,735	-0.10(-0.22%)
Feb 16, 2024	44.55	44.72	44.52	44.52	19,551	-0.20(-0.45%)
Feb 15, 2024	44.62	44.76	44.51	44.72	23,880	+0.17(+0.39%)
Feb 14, 2024	44.45	44.61	44.20	44.55	43,646	+0.51(+1.16%)
Feb 13, 2024	44.11	44.31	43.95	44.04	130,123	-0.56(-1.25%)
Feb 12, 2024	44.60	45.02	44.54	44.60	80,517	-0.01(-0.02%)
Feb 09, 2024	44.54	44.61	44.41	44.61	32,776	+0.21(+0.47%)
Feb 08, 2024	44.38	44.43	44.36	44.40	30,330	+0.03(+0.06%)
Feb 07, 2024	44.25	44.42	44.23	44.38	15,628	+0.26(+0.60%)
Feb 06, 2024	44.12	44.15	44.05	44.11	19,781	+0.03(+0.07%)
Feb 05, 2024	44.11	44.29	43.89	44.08	18,759	-0.03(-0.07%)
Feb 02, 2024	43.82	44.15	43.82	44.11	14,665	+0.23(+0.53%)
Feb 01, 2024	43.47	43.88	43.43	43.88	10,924	+0.52(+1.21%)
Jan 31, 2024	43.55	43.63	43.36	43.36	17,400	-0.53(-1.22%)
Jan 30, 2024	43.89	43.91	43.80	43.89	32,587	+0.00(+0.00%)
Jan 29, 2024	43.53	43.89	43.53	43.89	19,786	+0.26(+0.60%)
Jan 26, 2024	43.73	43.73	43.57	43.63	14,779	-0.14(-0.31%)
Jan 25, 2024	43.47	43.76	43.47	43.76	6,485	+0.28(+0.65%)
Jan 24, 2024	43.64	43.67	43.47	43.48	24,141	+0.02(+0.04%)
Jan 23, 2024	43.48	43.48	43.33	43.46	8,974	+0.11(+0.25%)
Jan 22, 2024	43.44	43.44	43.31	43.36	10,491	+0.08(+0.18%)
Jan 19, 2024	43.06	43.28	42.89	43.28	21,865	+0.43(+1.00%)
Jan 18, 2024	42.66	42.85	42.57	42.85	10,241	+0.32(+0.75%)
Jan 17, 2024	42.42	42.56	42.41	42.53	5,081	-0.31(-0.73%)
Jan 16, 2024	42.78	42.84	42.64	42.84	18,340	-0.03(-0.07%)
Jan 12, 2024	42.97	43.00	42.78	42.87	15,995	+0.05(+0.11%)
Jan 11, 2024	42.72	42.82	42.55	42.82	6,383	-0.12(-0.27%)
Jan 10, 2024	42.72	42.94	42.67	42.94	27,076	+0.30(+0.71%)
Jan 09, 2024	42.44	42.67	42.43	42.64	4,825	+0.01(+0.02%)
Jan 08, 2024	42.23	42.67	42.22	42.63	12,038	+0.45(+1.07%)
Jan 05, 2024	42.19	42.33	42.08	42.18	73,441	+0.07(+0.16%)
Jan 04, 2024	42.25	42.35	42.08	42.11	39,999	-0.08(-0.19%)
Jan 03, 2024	42.34	42.34	42.17	42.19	10,903	-0.31(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.