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%)
Sep 01, 2020 64.70 64.70 64.38 64.38 1,512 -0.60(-0.92%)
Aug 31, 2020 64.39 65.08 64.29 64.98 3,765 +0.77(+1.20%)
Aug 27, 2020 64.21 64.21 64.21 0 +0.13(+0.21%)
Aug 25, 2020 64.08 64.08 64.08 0 +0.66(+1.05%)
Aug 24, 2020 64.27 64.27 63.36 63.41 3,323 -0.37(-0.58%)
Aug 21, 2020 63.79 63.79 63.50 63.79 2,508 -0.28(-0.43%)
Aug 20, 2020 63.75 64.06 63.75 64.06 1,465 -0.03(-0.04%)
Aug 19, 2020 64.19 64.38 64.09 64.09 1,361 +0.01(+0.01%)
Aug 18, 2020 64.24 64.24 63.86 64.08 754 -0.02(-0.03%)
Aug 17, 2020 63.15 64.18 63.15 64.10 5,253 +1.22(+1.93%)
Aug 14, 2020 63.39 63.51 62.88 62.88 9,129 -0.63(-1.00%)
Aug 13, 2020 62.90 63.63 62.90 63.52 3,049 +0.37(+0.59%)
Aug 12, 2020 62.76 63.15 62.76 63.15 2,238 +0.83(+1.33%)
Aug 11, 2020 62.71 63.34 62.32 62.32 9,469 -0.96(-1.51%)
Aug 10, 2020 63.60 63.60 63.27 63.27 702 -0.60(-0.94%)
Aug 07, 2020 63.57 64.12 63.56 63.88 5,818 -0.13(-0.20%)
Aug 06, 2020 64.12 64.12 63.85 64.00 1,128 -0.23(-0.36%)
Aug 05, 2020 64.14 64.24 63.96 64.23 1,541 +0.54(+0.85%)
Aug 04, 2020 63.87 63.87 63.53 63.69 2,963 -0.48(-0.75%)
Aug 03, 2020 63.22 64.17 63.22 64.17 19,754 +1.43(+2.27%)
Jul 31, 2020 63.55 63.81 62.24 62.74 18,560 -0.93(-1.46%)
Jul 30, 2020 62.78 63.74 62.78 63.67 9,030 -0.06(-0.09%)
Jul 29, 2020 63.65 64.03 63.65 63.73 4,837 +0.32(+0.50%)
Jul 28, 2020 64.07 64.07 63.35 63.41 72,077 -0.65(-1.02%)
Jul 27, 2020 63.36 64.07 63.36 64.07 1,761 +1.04(+1.66%)
Jul 24, 2020 63.63 63.63 62.72 63.02 4,916 -1.06(-1.65%)
Jul 23, 2020 64.88 65.24 63.80 64.08 5,765 -1.05(-1.61%)
Jul 22, 2020 64.77 65.19 64.59 65.13 25,545 +0.51(+0.78%)
Jul 21, 2020 65.41 65.41 64.62 64.62 1,541 -0.38(-0.59%)
Jul 20, 2020 64.73 65.24 64.73 65.00 6,873 +0.28(+0.44%)
Jul 17, 2020 64.54 64.79 64.54 64.72 5,818 +1.95(+3.11%)
Jul 16, 2020 62.84 62.99 62.40 62.76 27,719 -0.91(-1.42%)
Jul 15, 2020 62.95 63.87 62.95 63.67 66,708 +1.69(+2.72%)
Jul 14, 2020 60.42 61.98 60.23 61.98 1,000 +1.44(+2.38%)
Jul 13, 2020 61.48 62.28 60.54 60.54 1,113 -0.45(-0.73%)
Jul 10, 2020 61.38 61.38 60.80 60.99 1,304 -0.35(-0.56%)
Jul 09, 2020 61.13 61.34 61.13 61.34 579 -0.18(-0.29%)
Jul 08, 2020 61.23 61.52 61.15 61.52 1,247 +0.56(+0.92%)
Jul 07, 2020 60.72 61.71 60.72 60.96 3,216 -0.14(-0.23%)
Jul 06, 2020 61.50 61.50 61.10 61.10 2,122 +0.57(+0.94%)
Jul 02, 2020 60.53 60.53 60.53 60.53 401 +0.25(+0.42%)
Jul 01, 2020 60.09 60.47 59.94 60.28 19,818 +0.42(+0.71%)
Jun 30, 2020 59.69 59.86 59.69 59.86 402 +1.03(+1.75%)
Jun 29, 2020 58.58 58.83 58.58 58.83 1,474 +0.50(+0.85%)
Jun 26, 2020 59.26 59.26 58.33 58.33 1,504 -1.08(-1.82%)
Jun 25, 2020 58.66 59.41 58.66 59.41 2,531 +0.72(+1.22%)
Jun 24, 2020 60.10 60.10 58.47 58.69 2,300 -1.92(-3.17%)
Jun 23, 2020 61.25 61.25 60.61 60.61 826 +0.31(+0.51%)
Jun 22, 2020 59.77 60.37 59.52 60.30 12,312 +0.39(+0.66%)
Jun 19, 2020 59.99 60.07 59.76 59.91 1,306 +0.58(+0.97%)
Jun 18, 2020 59.00 59.50 59.00 59.33 613 -0.04(-0.07%)
Jun 17, 2020 59.79 59.79 59.37 59.37 548 +0.16(+0.27%)
Jun 16, 2020 59.82 59.82 59.15 59.21 2,984 +0.80(+1.37%)
Jun 15, 2020 56.50 58.52 56.50 58.41 8,893 +1.18(+2.06%)
Jun 12, 2020 57.82 57.95 56.73 57.23 4,521 +0.71(+1.25%)
Jun 11, 2020 57.58 57.65 56.46 56.53 3,720 -3.22(-5.39%)
Jun 10, 2020 59.77 59.77 59.52 59.75 5,528 +0.16(+0.26%)
Jun 09, 2020 59.71 60.12 59.59 59.59 2,366 -0.45(-0.76%)
Jun 08, 2020 59.37 60.16 59.37 60.04 31,240 +0.48(+0.81%)
Jun 05, 2020 59.73 60.07 59.56 59.56 3,114 +0.92(+1.56%)
Jun 04, 2020 59.25 59.45 58.65 58.65 1,484 -1.00(-1.67%)
Jun 03, 2020 59.70 59.84 59.64 59.64 21,089 +0.03(+0.04%)
Jun 02, 2020 59.22 59.62 59.22 59.62 1,110 +0.27(+0.46%)
Jun 01, 2020 58.99 59.34 58.99 59.34 1,261 +0.32(+0.54%)
May 29, 2020 58.61 59.04 58.05 59.02 4,320 +0.59(+1.01%)
May 28, 2020 58.59 59.11 58.43 58.43 1,363 +0.29(+0.50%)
May 27, 2020 57.73 58.14 56.81 58.14 2,131 -0.23(-0.39%)
May 26, 2020 59.64 59.67 58.37 58.37 15,480 -0.80(-1.35%)
May 22, 2020 58.61 59.17 58.61 59.16 3,516 +0.53(+0.90%)
May 21, 2020 59.04 59.04 58.64 58.64 15,349 -0.51(-0.86%)
May 20, 2020 58.43 59.14 58.43 59.14 834 +1.30(+2.25%)
May 19, 2020 58.55 58.86 57.84 57.84 5,950 -1.09(-1.85%)
May 18, 2020 58.70 59.15 58.70 58.94 3,279 +1.86(+3.27%)
May 15, 2020 56.97 57.07 56.97 57.07 4,320 +0.66(+1.16%)
May 14, 2020 55.73 56.42 55.73 56.42 1,338 -0.07(-0.12%)
May 13, 2020 57.46 57.46 55.86 56.48 1,854 -1.00(-1.74%)
May 12, 2020 58.73 58.96 57.48 57.48 1,865 -1.05(-1.80%)
May 11, 2020 56.79 58.54 56.79 58.54 1,630 +1.43(+2.51%)
May 08, 2020 57.44 57.44 57.10 57.10 1,406 +0.69(+1.22%)
May 07, 2020 56.25 56.47 56.25 56.41 2,192 +0.72(+1.29%)
May 06, 2020 56.06 56.15 55.70 55.70 2,158 +0.04(+0.07%)
May 05, 2020 54.94 55.91 54.94 55.66 29,103 +1.40(+2.59%)
May 04, 2020 53.66 54.25 53.66 54.25 318 +0.91(+1.71%)
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.