Skip to main content

Goldman Sachs Nasdaq-100 Core Premium Income ETF (NQ: GPIQ )

46.64 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 46.49 46.65 46.41 46.65 24,939 +0.03(+0.06%)
May 20, 2024 46.48 46.65 46.46 46.62 32,257 +0.25(+0.54%)
May 17, 2024 46.48 46.48 46.20 46.37 32,037 -0.09(-0.18%)
May 16, 2024 46.50 46.53 46.40 46.45 21,907 +0.02(+0.05%)
May 15, 2024 46.10 46.43 46.01 46.43 25,012 +0.51(+1.11%)
May 14, 2024 45.66 45.93 45.66 45.92 11,807 +0.24(+0.53%)
May 13, 2024 45.75 45.75 45.62 45.68 15,250 +0.12(+0.26%)
May 10, 2024 45.61 45.74 45.50 45.56 15,019 +0.05(+0.11%)
May 09, 2024 45.47 45.54 45.30 45.51 16,571 +0.06(+0.13%)
May 08, 2024 45.35 45.49 45.21 45.45 96,788 -0.03(-0.07%)
May 07, 2024 45.52 45.56 45.39 45.48 40,622 +0.02(+0.04%)
May 06, 2024 45.25 45.50 45.13 45.46 107,238 +0.42(+0.93%)
May 03, 2024 45.01 45.06 44.81 45.04 29,546 +0.74(+1.67%)
May 02, 2024 44.35 44.35 43.95 44.30 22,405 +0.51(+1.16%)
May 01, 2024 43.99 44.33 43.74 43.79 12,161 -0.21(-0.47%)
Apr 30, 2024 44.72 44.79 44.00 44.00 26,599 -0.81(-1.81%)
Apr 29, 2024 44.94 44.98 44.62 44.81 35,955 +0.13(+0.29%)
Apr 26, 2024 44.40 44.76 44.26 44.68 28,098 +0.68(+1.55%)
Apr 25, 2024 43.34 44.08 43.34 44.00 26,118 -0.17(-0.38%)
Apr 24, 2024 44.25 44.50 44.06 44.17 100,366 +0.10(+0.22%)
Apr 23, 2024 43.57 44.15 43.57 44.07 41,852 +0.70(+1.62%)
Apr 22, 2024 43.33 43.56 42.94 43.37 87,300 +0.32(+0.74%)
Apr 19, 2024 43.86 43.86 42.88 43.05 80,476 -0.88(-2.01%)
Apr 18, 2024 44.21 44.35 43.86 43.93 59,379 -0.21(-0.47%)
Apr 17, 2024 44.76 44.87 44.13 44.14 28,592 -0.51(-1.13%)
Apr 16, 2024 44.64 44.87 44.51 44.64 14,550 +0.02(+0.04%)
Apr 15, 2024 45.56 45.60 44.62 44.62 33,373 -0.67(-1.49%)
Apr 12, 2024 45.60 45.62 45.25 45.30 27,959 -0.63(-1.38%)
Apr 11, 2024 45.56 45.97 45.22 45.93 22,211 +0.63(+1.40%)
Apr 10, 2024 45.21 45.33 45.13 45.30 18,848 -0.20(-0.44%)
Apr 09, 2024 45.75 45.75 45.21 45.50 23,476 +0.02(+0.04%)
Apr 08, 2024 45.55 45.55 45.37 45.48 22,471 -0.09(-0.20%)
Apr 05, 2024 45.19 45.59 45.02 45.57 20,216 +0.54(+1.19%)
Apr 04, 2024 45.96 46.00 45.03 45.03 33,475 -0.52(-1.13%)
Apr 03, 2024 45.35 45.74 45.33 45.55 20,616 +0.01(+0.02%)
Apr 02, 2024 45.86 45.86 45.25 45.54 22,908 -0.38(-0.83%)
Apr 01, 2024 45.79 46.07 45.74 45.92 20,364 +0.17(+0.37%)
Mar 28, 2024 45.74 45.79 45.74 45.75 15,543 +0.02(+0.04%)
Mar 27, 2024 45.89 45.89 45.57 45.73 50,814 +0.00(+0.00%)
Mar 26, 2024 45.86 45.87 45.62 45.73 17,942 +0.00(+0.00%)
Mar 25, 2024 45.66 45.81 45.62 45.73 19,383 -0.16(-0.34%)
Mar 22, 2024 45.80 45.89 45.69 45.89 14,878 +0.14(+0.30%)
Mar 21, 2024 45.93 45.98 45.71 45.75 30,561 +0.22(+0.47%)
Mar 20, 2024 45.22 45.56 45.11 45.53 16,720 +0.34(+0.75%)
Mar 19, 2024 44.86 45.21 44.63 45.19 24,717 +0.17(+0.38%)
Mar 18, 2024 45.22 45.35 44.67 45.02 42,346 +0.40(+0.90%)
Mar 15, 2024 44.93 44.93 44.62 44.62 12,254 -0.45(-1.00%)
Mar 14, 2024 45.28 45.30 44.92 45.07 9,657 -0.12(-0.26%)
Mar 13, 2024 45.41 45.41 45.10 45.19 41,375 -0.25(-0.54%)
Mar 12, 2024 44.96 45.43 44.82 45.43 9,450 +0.52(+1.16%)
Mar 11, 2024 44.95 44.96 44.72 44.91 22,207 -0.10(-0.22%)
Mar 08, 2024 45.54 45.70 44.96 45.01 32,608 -0.49(-1.08%)
Mar 07, 2024 45.33 45.59 45.23 45.50 34,119 +0.40(+0.89%)
Mar 06, 2024 45.03 45.22 44.89 45.10 13,210 +0.32(+0.72%)
Mar 05, 2024 45.22 45.22 44.58 44.78 27,425 -0.68(-1.49%)
Mar 04, 2024 45.56 45.56 45.42 45.45 27,312 -0.15(-0.34%)
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.