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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	46.77	46.77	46.53	46.66	40,565	-0.01(-0.01%)
May 16, 2024	46.76	46.76	46.66	46.66	35,534	+0.02(+0.05%)
May 15, 2024	46.24	46.65	46.24	46.64	19,633	+0.39(+0.84%)
May 14, 2024	46.06	46.26	46.06	46.25	16,177	+0.16(+0.35%)
May 13, 2024	46.24	46.24	46.03	46.09	51,249	+0.02(+0.04%)
May 10, 2024	46.16	46.17	46.00	46.07	20,261	+0.07(+0.15%)
May 09, 2024	45.81	46.00	45.81	46.00	37,535	+0.15(+0.33%)
May 08, 2024	45.69	45.87	45.69	45.85	173,146	+0.04(+0.09%)
May 07, 2024	45.97	45.97	45.70	45.81	84,230	+0.04(+0.09%)
May 06, 2024	45.61	45.77	45.49	45.77	140,738	+0.38(+0.84%)
May 03, 2024	45.50	45.50	45.22	45.39	17,574	+0.48(+1.07%)
May 02, 2024	44.87	44.96	44.62	44.91	20,861	+0.33(+0.74%)
May 01, 2024	44.76	45.14	44.52	44.58	53,481	-0.07(-0.16%)
Apr 30, 2024	45.34	45.34	44.65	44.65	25,712	-0.70(-1.53%)
Apr 29, 2024	45.42	45.44	45.18	45.35	71,405	+0.12(+0.26%)
Apr 26, 2024	45.12	45.34	45.12	45.23	32,117	+0.50(+1.11%)
Apr 25, 2024	44.48	44.85	44.28	44.73	37,825	-0.24(-0.53%)
Apr 24, 2024	45.09	45.09	44.75	44.97	28,804	+0.00(+0.00%)
Apr 23, 2024	44.72	45.01	44.59	44.97	25,450	+0.56(+1.25%)
Apr 22, 2024	44.32	44.63	44.06	44.41	16,211	+0.37(+0.83%)
Apr 19, 2024	44.48	44.48	43.93	44.05	30,858	-0.45(-1.00%)
Apr 18, 2024	44.71	44.73	44.39	44.49	21,916	+0.01(+0.02%)
Apr 17, 2024	44.85	44.86	44.43	44.48	22,699	-0.32(-0.71%)
Apr 16, 2024	44.82	44.95	44.68	44.80	24,958	-0.02(-0.04%)
Apr 15, 2024	45.72	45.73	44.78	44.82	19,204	-0.58(-1.27%)
Apr 12, 2024	45.81	45.81	45.29	45.40	27,081	-0.61(-1.32%)
Apr 11, 2024	45.99	46.09	45.51	46.00	49,812	+0.32(+0.70%)
Apr 10, 2024	45.71	45.73	45.55	45.68	36,643	-0.39(-0.84%)
Apr 09, 2024	46.22	46.22	45.67	46.07	58,805	+0.04(+0.09%)
Apr 08, 2024	46.13	46.13	45.94	46.03	23,315	+0.06(+0.13%)
Apr 05, 2024	45.73	46.06	45.68	45.97	9,146	+0.40(+0.87%)
Apr 04, 2024	46.41	46.41	45.57	45.57	43,791	-0.47(-1.01%)
Apr 03, 2024	45.98	46.18	45.92	46.04	30,380	+0.00(+0.00%)
Apr 02, 2024	45.98	46.04	45.88	46.04	32,319	-0.28(-0.59%)
Apr 01, 2024	46.44	46.45	46.15	46.32	26,962	-0.03(-0.06%)
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%)
Jan 02, 2024	42.43	42.58	42.36	42.49	12,812	-0.19(-0.45%)
Dec 29, 2023	42.80	42.80	42.57	42.69	38,518	-0.07(-0.17%)
Dec 28, 2023	42.77	42.81	42.72	42.76	33,715	+0.07(+0.17%)
Dec 27, 2023	42.67	42.73	42.64	42.69	28,585	+0.02(+0.04%)
Dec 26, 2023	42.61	42.72	42.59	42.67	21,864	+0.14(+0.34%)
Dec 22, 2023	42.59	42.61	42.46	42.53	19,212	-0.03(-0.08%)
Dec 21, 2023	42.41	42.56	42.37	42.56	129,714	+0.36(+0.85%)
Dec 20, 2023	42.57	42.64	42.18	42.20	40,321	-0.42(-0.97%)
Dec 19, 2023	42.51	42.61	42.51	42.61	22,559	+0.14(+0.33%)
Dec 18, 2023	42.37	42.49	42.33	42.47	32,393	+0.18(+0.42%)
Dec 15, 2023	42.32	42.48	42.23	42.30	32,071	-0.03(-0.08%)
Dec 14, 2023	42.42	42.58	42.31	42.33	61,201	+0.15(+0.34%)
Dec 13, 2023	41.91	42.28	41.84	42.18	29,762	+0.38(+0.91%)
Dec 12, 2023	41.61	41.80	41.59	41.80	19,978	+0.16(+0.39%)
Dec 11, 2023	41.49	41.64	41.47	41.64	28,683	+0.16(+0.40%)
Dec 08, 2023	41.37	41.49	41.32	41.48	30,619	+0.14(+0.35%)
Dec 07, 2023	41.23	41.33	41.22	41.33	12,675	+0.18(+0.45%)
Dec 06, 2023	41.42	41.42	41.15	41.15	10,079	-0.02(-0.05%)
Dec 05, 2023	41.12	41.27	41.10	41.17	16,544	+0.06(+0.15%)
Dec 04, 2023	40.70	41.11	40.68	41.11	135,413	-0.06(-0.14%)
Dec 01, 2023	40.95	41.18	40.91	41.16	4,344	+0.22(+0.55%)
Nov 30, 2023	40.86	40.94	40.77	40.94	12,165	+0.14(+0.35%)
Nov 29, 2023	41.00	41.07	40.79	40.79	1,398	-0.02(-0.05%)
Nov 28, 2023	40.70	40.91	40.70	40.82	7,240	+0.04(+0.09%)
Nov 27, 2023	40.77	40.87	40.77	40.78	2,838	-0.06(-0.14%)
Nov 24, 2023	40.88	40.88	40.81	40.83	4,686	+0.00(+0.01%)
Nov 22, 2023	40.83	40.87	40.82	40.83	4,435	+0.14(+0.35%)
Nov 21, 2023	40.64	40.78	40.53	40.69	6,546	-0.12(-0.28%)
Nov 20, 2023	40.63	40.90	40.63	40.81	13,217	+0.25(+0.63%)
Nov 17, 2023	40.52	40.61	40.51	40.55	11,601	+0.04(+0.09%)
Nov 16, 2023	40.53	40.54	40.41	40.51	9,207	+0.05(+0.12%)
Nov 15, 2023	40.56	40.62	40.44	40.46	25,137	+0.05(+0.12%)
Nov 14, 2023	40.39	40.49	40.34	40.42	19,146	+0.61(+1.54%)
Nov 13, 2023	39.77	39.84	39.77	39.80	3,537	-0.01(-0.02%)
Nov 10, 2023	39.40	39.83	39.40	39.81	4,547	+0.52(+1.32%)
Nov 09, 2023	39.52	39.62	39.29	39.29	7,452	-0.29(-0.73%)
Nov 08, 2023	39.56	39.58	39.44	39.58	3,999	+0.04(+0.10%)
Nov 07, 2023	39.41	39.56	39.41	39.54	1,701	+0.12(+0.31%)
Nov 06, 2023	39.43	39.54	39.31	39.42	12,554	-0.06(-0.16%)
Nov 03, 2023	39.46	39.64	39.42	39.48	36,473	+0.29(+0.75%)
Nov 02, 2023	38.93	39.21	38.93	39.19	21,462	+0.67(+1.73%)
Nov 01, 2023	38.04	38.56	38.04	38.53	4,315	+0.39(+1.01%)
Oct 31, 2023	37.92	38.14	37.90	38.14	2,742	+0.19(+0.50%)
Oct 30, 2023	39.27	39.27	37.76	37.95	1,403	+0.55(+1.47%)
Oct 27, 2023	37.86	37.86	37.40	37.40	10,286	-0.22(-0.59%)

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.