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 (%)
Nov 06, 2020 68.46 68.46 0 +0.00(+0.00%)
Nov 05, 2020 67.84 68.28 67.84 68.27 4,845 +1.54(+2.31%)
Nov 04, 2020 65.68 67.04 65.68 66.73 2,188 +2.00(+3.09%)
Nov 03, 2020 64.58 64.81 64.56 64.73 2,130 +1.24(+1.96%)
Nov 02, 2020 63.79 63.97 63.49 63.49 1,066 +0.64(+1.03%)
Oct 30, 2020 64.05 64.05 62.48 62.84 22,000 -1.73(-2.67%)
Oct 29, 2020 64.30 64.80 64.21 64.57 3,283 +0.44(+0.69%)
Oct 28, 2020 65.05 65.05 64.13 64.13 3,583 -2.04(-3.08%)
Oct 27, 2020 66.12 66.28 66.12 66.17 1,512 +0.01(+0.01%)
Oct 26, 2020 66.42 66.72 65.64 66.16 3,045 -0.75(-1.12%)
Oct 23, 2020 66.79 66.91 66.63 66.91 2,206 +0.23(+0.34%)
Oct 22, 2020 65.77 66.68 65.77 66.68 3,303 +1.24(+1.89%)
Oct 21, 2020 66.16 66.16 65.44 65.44 1,237 -0.95(-1.43%)
Oct 20, 2020 66.53 66.84 66.39 66.39 1,988 -0.16(-0.24%)
Oct 19, 2020 67.94 67.96 66.54 66.55 3,399 -1.23(-1.81%)
Oct 16, 2020 68.20 68.20 67.78 67.78 1,604 +0.67(+0.99%)
Oct 15, 2020 66.60 67.24 66.60 67.11 2,785 -0.40(-0.59%)
Oct 14, 2020 68.07 68.59 67.51 67.51 2,796 -0.07(-0.10%)
Oct 13, 2020 67.40 67.80 67.40 67.58 2,785 -0.29(-0.43%)
Oct 12, 2020 67.83 67.97 67.83 67.87 2,543 +0.48(+0.71%)
Oct 09, 2020 66.77 67.56 66.77 67.39 3,209 +1.12(+1.69%)
Oct 08, 2020 66.15 66.44 66.15 66.27 4,975 +0.48(+0.73%)
Oct 07, 2020 65.73 65.97 65.57 65.79 1,702 +1.26(+1.95%)
Oct 06, 2020 64.84 65.55 64.53 64.53 2,896 -0.38(-0.58%)
Oct 05, 2020 63.52 64.91 63.52 64.91 3,012 +1.80(+2.85%)
Oct 02, 2020 63.70 63.70 62.84 63.11 2,607 -0.91(-1.42%)
Oct 01, 2020 64.17 64.17 63.89 64.02 1,756 -0.04(-0.07%)
Sep 30, 2020 63.62 64.29 63.62 64.07 704 +0.60(+0.95%)
Sep 29, 2020 63.66 63.66 63.45 63.47 646 +0.19(+0.30%)
Sep 28, 2020 63.44 63.51 63.06 63.27 166,767 +0.51(+0.82%)
Sep 25, 2020 61.72 62.76 61.72 62.76 1,404 +1.20(+1.96%)
Sep 24, 2020 61.82 61.82 61.04 61.56 3,672 -0.57(-0.92%)
Sep 23, 2020 63.01 63.07 62.13 62.13 1,946 -1.03(-1.63%)
Sep 22, 2020 63.01 63.16 62.28 63.16 2,052 +0.18(+0.29%)
Sep 21, 2020 63.52 63.52 62.24 62.98 2,216 -1.57(-2.43%)
Sep 18, 2020 64.74 64.74 64.12 64.55 2,708 +0.16(+0.24%)
Sep 17, 2020 64.01 64.50 63.81 64.40 2,576 -0.26(-0.40%)
Sep 16, 2020 64.92 64.92 64.66 64.66 271 -0.14(-0.22%)
Sep 15, 2020 65.04 65.13 64.80 64.80 2,349 +0.50(+0.78%)
Sep 14, 2020 63.24 64.40 63.24 64.30 9,296 +1.90(+3.04%)
Sep 10, 2020 62.40 62.40 62.40 0 -0.80(-1.27%)
Sep 09, 2020 63.02 63.43 63.02 63.20 915 +1.56(+2.54%)
Sep 08, 2020 61.92 62.39 61.64 61.64 13,600 -0.92(-1.47%)
Sep 04, 2020 61.61 63.25 61.20 62.56 7,925 -0.72(-1.13%)
Sep 03, 2020 65.39 65.39 62.98 63.27 3,905 -2.44(-3.71%)
Sep 02, 2020 64.53 65.71 64.53 65.71 716 +1.33(+2.07%)
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.