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 (%)
Jul 31, 2019 51.79 51.79 51.26 51.26 598 -0.42(-0.81%)
Jul 30, 2019 51.62 51.67 51.62 51.67 601 -0.04(-0.08%)
Jul 29, 2019 51.66 51.72 51.66 51.72 413 +0.26(+0.51%)
Jul 26, 2019 51.21 51.46 51.21 51.46 604 +0.36(+0.71%)
Jul 25, 2019 51.09 51.09 51.09 51.09 178 -0.89(-1.71%)
Jul 24, 2019 51.52 51.98 51.52 51.98 841 +0.39(+0.76%)
Jul 23, 2019 51.59 51.59 51.59 51.59 102 +0.23(+0.45%)
Jul 22, 2019 51.33 51.56 51.33 51.36 1,117 +0.08(+0.17%)
Jul 19, 2019 51.49 51.49 51.27 51.27 604 -0.54(-1.04%)
Jul 18, 2019 51.19 51.83 51.19 51.81 1,627 +0.56(+1.09%)
Jul 17, 2019 51.28 51.32 51.25 51.25 664 +0.21(+0.41%)
Jul 16, 2019 51.20 51.20 51.04 51.04 650 -0.27(-0.53%)
Jul 15, 2019 51.26 51.40 51.16 51.31 1,637 +0.16(+0.32%)
Jul 12, 2019 51.47 51.47 51.13 51.15 2,919 -0.47(-0.91%)
Jul 11, 2019 51.91 51.91 51.51 51.62 755 -0.14(-0.27%)
Jul 10, 2019 51.82 52.00 51.73 51.76 1,309 +0.14(+0.27%)
Jul 09, 2019 51.20 51.62 51.20 51.62 1,044 +0.20(+0.38%)
Jul 08, 2019 51.78 51.78 51.42 51.42 1,709 -0.57(-1.10%)
Jul 05, 2019 52.13 52.13 51.94 51.99 7,450 -0.33(-0.63%)
Jul 03, 2019 52.32 52.32 52.32 52.32 100 +0.52(+1.00%)
Jul 02, 2019 51.99 51.99 51.68 51.80 2,600 -0.12(-0.23%)
Jul 01, 2019 52.20 52.20 51.88 51.92 5,618 +0.27(+0.52%)
Jun 28, 2019 51.66 51.66 51.66 51.66 100 +0.61(+1.19%)
Jun 27, 2019 50.49 51.06 50.49 51.05 993 +0.83(+1.65%)
Jun 26, 2019 50.22 50.22 50.22 50.22 111 -0.38(-0.76%)
Jun 25, 2019 50.69 50.69 50.60 50.60 376 -0.06(-0.12%)
Jun 24, 2019 51.24 51.24 50.66 50.66 1,519 -0.60(-1.16%)
Jun 21, 2019 51.22 51.26 51.22 51.26 42,904 -0.20(-0.39%)
Jun 20, 2019 51.67 51.67 51.46 51.46 709 +0.22(+0.43%)
Jun 19, 2019 50.80 51.24 50.80 51.24 177 +0.45(+0.90%)
Jun 18, 2019 50.82 50.83 50.78 50.78 10,351 +0.70(+1.41%)
Jun 17, 2019 49.53 50.08 49.53 50.08 804 +1.05(+2.15%)
Jun 14, 2019 49.03 49.03 49.03 49.03 100 -0.38(-0.76%)
Jun 13, 2019 49.40 49.40 49.40 49.40 37 +0.38(+0.77%)
Jun 12, 2019 49.03 49.03 49.03 49.03 138 +0.17(+0.35%)
Jun 11, 2019 49.03 49.03 48.83 48.86 1,754 -0.21(-0.44%)
Jun 10, 2019 49.16 49.30 49.07 49.07 1,431 +0.21(+0.44%)
Jun 07, 2019 48.38 48.86 48.38 48.86 504 +0.78(+1.63%)
Jun 06, 2019 48.03 48.07 48.00 48.07 467 -0.02(-0.04%)
Jun 05, 2019 48.05 48.13 47.82 48.09 2,853 +0.27(+0.56%)
Jun 04, 2019 47.68 47.83 47.68 47.83 1,309 +0.85(+1.81%)
Jun 03, 2019 46.83 46.97 46.83 46.97 330 +0.44(+0.94%)
May 31, 2019 46.78 46.78 46.54 46.54 403 -0.67(-1.42%)
May 30, 2019 47.21 47.21 47.21 47.21 59 +0.05(+0.10%)
May 29, 2019 47.05 47.16 47.05 47.16 1,598 -0.43(-0.90%)
May 28, 2019 48.05 48.05 47.59 47.59 471 -0.54(-1.13%)
May 24, 2019 48.13 48.13 48.13 48.13 302 +0.72(+1.53%)
May 23, 2019 47.86 47.86 47.41 47.41 2,411 -0.68(-1.42%)
May 22, 2019 47.97 48.09 47.97 48.09 568 +0.13(+0.26%)
May 21, 2019 47.55 47.97 47.55 47.97 516 +0.66(+1.38%)
May 20, 2019 47.31 47.31 47.31 47.31 358 -0.49(-1.02%)
May 17, 2019 47.84 47.85 47.76 47.80 11,912 -0.40(-0.84%)
May 16, 2019 48.08 48.44 48.08 48.20 792 +0.47(+0.99%)
May 15, 2019 47.73 47.73 47.73 47.73 72 +0.28(+0.59%)
May 14, 2019 46.97 47.45 46.97 47.45 516 +0.59(+1.26%)
May 13, 2019 47.41 47.41 46.78 46.86 1,654 -1.34(-2.79%)
May 10, 2019 47.97 48.20 47.95 48.20 605 +0.17(+0.35%)
May 09, 2019 47.84 48.03 47.49 48.03 2,162 -0.26(-0.53%)
May 08, 2019 48.29 48.49 48.00 48.29 786 -0.09(-0.19%)
May 07, 2019 48.64 48.64 48.38 48.38 438 -1.11(-2.24%)
May 06, 2019 48.46 49.49 48.46 49.49 1,444 +0.27(+0.54%)
May 03, 2019 49.22 49.22 49.22 49.22 302 +0.80(+1.66%)
May 02, 2019 47.92 48.42 47.92 48.42 10,194 +0.53(+1.11%)
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.