Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Human Evolution ETF (NY: GDNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.25 55.25 54.24 54.50 2,817 -0.99(-1.79%)
Jan 30, 2020 55.31 55.51 54.96 55.50 6,210 -0.29(-0.51%)
Jan 29, 2020 55.78 55.78 55.78 55.78 222 -0.10(-0.18%)
Jan 28, 2020 55.63 55.92 55.63 55.88 1,497 +0.65(+1.17%)
Jan 27, 2020 54.96 55.49 54.96 55.24 3,850 -0.61(-1.09%)
Jan 24, 2020 55.89 55.89 55.85 55.85 100 -0.77(-1.36%)
Jan 23, 2020 56.81 56.81 56.62 56.62 680 -0.32(-0.56%)
Jan 22, 2020 57.11 57.25 56.94 56.94 2,093 -0.05(-0.09%)
Jan 21, 2020 56.95 57.15 56.89 56.99 4,974 -0.03(-0.05%)
Jan 17, 2020 57.04 57.04 57.02 57.02 301 -0.05(-0.08%)
Jan 16, 2020 56.96 57.06 56.92 57.06 643 +0.45(+0.79%)
Jan 15, 2020 56.60 56.85 56.60 56.62 3,737 +0.03(+0.04%)
Jan 14, 2020 55.91 56.65 55.91 56.59 2,107 +0.42(+0.75%)
Jan 13, 2020 56.05 56.17 56.05 56.17 1,004 -0.31(-0.54%)
Jan 10, 2020 56.76 56.88 56.48 56.48 2,314 +0.01(+0.01%)
Jan 09, 2020 56.39 56.58 56.39 56.47 10,157 +0.39(+0.69%)
Jan 08, 2020 55.73 56.08 55.73 56.08 732 +0.43(+0.77%)
Jan 07, 2020 55.65 55.76 55.46 55.66 1,033 -0.09(-0.17%)
Jan 06, 2020 55.12 55.75 55.12 55.75 1,468 +0.29(+0.53%)
Jan 03, 2020 55.34 55.65 55.34 55.46 1,710 -0.43(-0.77%)
Jan 02, 2020 55.55 55.89 55.55 55.89 381 -0.08(-0.14%)
Dec 31, 2019 55.95 55.97 55.95 55.97 603 +0.25(+0.45%)
Dec 30, 2019 56.39 56.39 55.72 55.72 1,076 -0.62(-1.11%)
Dec 27, 2019 56.59 56.59 56.22 56.34 1,308 -0.12(-0.21%)
Dec 26, 2019 56.72 56.72 56.46 56.46 794 -0.32(-0.57%)
Dec 24, 2019 56.68 56.78 56.66 56.78 402 +0.17(+0.29%)
Dec 23, 2019 56.24 56.65 56.24 56.62 586 +0.36(+0.64%)
Dec 20, 2019 56.10 56.26 56.01 56.26 704 +0.33(+0.58%)
Dec 19, 2019 55.77 55.93 55.76 55.93 1,480 +0.19(+0.35%)
Dec 18, 2019 55.79 55.79 55.72 55.74 596 -0.08(-0.15%)
Dec 17, 2019 55.84 55.84 55.65 55.82 1,741 -0.02(-0.04%)
Dec 16, 2019 55.91 55.91 55.85 55.85 639 +0.44(+0.80%)
Dec 13, 2019 55.34 55.40 55.01 55.40 1,208 +0.27(+0.49%)
Dec 12, 2019 55.13 55.13 55.13 55.13 137 +0.23(+0.41%)
Dec 11, 2019 55.14 55.18 54.91 54.91 911 -0.16(-0.30%)
Dec 10, 2019 55.10 55.17 55.07 55.07 594 +0.12(+0.21%)
Dec 09, 2019 55.44 55.62 54.95 54.95 717 -0.41(-0.74%)
Dec 06, 2019 55.33 55.36 55.33 55.36 402 +0.39(+0.72%)
Dec 05, 2019 55.36 55.36 54.94 54.97 1,603 -0.24(-0.43%)
Dec 04, 2019 55.03 55.21 55.03 55.21 1,194 +0.38(+0.70%)
Dec 03, 2019 54.82 54.82 54.82 54.82 303 +0.31(+0.57%)
Dec 02, 2019 55.03 55.03 54.51 54.51 437 -0.54(-0.97%)
Nov 29, 2019 54.92 55.05 54.92 55.05 503 -0.02(-0.04%)
Nov 27, 2019 54.88 55.07 54.88 55.07 503 +0.33(+0.61%)
Nov 26, 2019 54.79 54.79 54.64 54.73 2,579 +0.14(+0.26%)
Nov 25, 2019 53.92 54.59 53.92 54.59 241 +0.87(+1.63%)
Nov 22, 2019 53.66 53.72 53.66 53.72 402 +0.18(+0.33%)
Nov 21, 2019 53.54 53.54 53.54 53.54 218 -0.06(-0.12%)
Nov 20, 2019 53.53 53.87 53.53 53.60 853 -0.03(-0.07%)
Nov 19, 2019 53.70 53.74 53.60 53.64 2,445 +0.76(+1.45%)
Nov 18, 2019 52.97 52.97 52.87 52.87 10,012 +0.06(+0.11%)
Nov 15, 2019 52.34 52.81 52.34 52.81 1,006 +1.23(+2.39%)
Nov 14, 2019 52.08 52.08 51.58 51.58 1,284 -0.57(-1.09%)
Nov 13, 2019 52.15 52.17 52.15 52.15 3,855 +0.31(+0.59%)
Nov 12, 2019 51.76 51.95 51.76 51.84 876 +0.11(+0.20%)
Nov 11, 2019 51.74 51.74 51.74 51.74 233 -0.22(-0.42%)
Nov 08, 2019 51.95 51.95 51.95 51.95 100 +0.58(+1.13%)
Nov 07, 2019 51.54 51.54 51.33 51.37 881 +0.28(+0.56%)
Nov 06, 2019 51.09 51.09 51.09 51.09 271 -0.09(-0.17%)
Nov 05, 2019 51.25 51.25 51.18 51.18 406 -0.26(-0.50%)
Nov 04, 2019 51.45 51.50 51.43 51.43 807 -0.07(-0.14%)
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.