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 (%)
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%)
May 01, 2020 54.17 54.17 53.25 53.34 1,105 -1.62(-2.95%)
Apr 30, 2020 55.48 55.56 54.96 54.96 1,981 -1.01(-1.80%)
Apr 29, 2020 55.44 56.26 55.44 55.97 3,111 +1.07(+1.96%)
Apr 28, 2020 56.77 56.77 54.89 54.89 10,557 -1.47(-2.61%)
Apr 27, 2020 56.11 56.36 56.11 56.36 490 +0.93(+1.68%)
Apr 24, 2020 54.84 55.60 54.84 55.43 30,843 +1.03(+1.88%)
Apr 23, 2020 54.74 55.56 54.20 54.41 23,944 -0.18(-0.33%)
Apr 22, 2020 54.47 54.59 54.26 54.59 2,698 +1.08(+2.02%)
Apr 21, 2020 54.28 54.31 53.51 53.51 14,953 -1.47(-2.68%)
Apr 20, 2020 53.99 55.58 53.99 54.98 2,416 +0.69(+1.28%)
Apr 17, 2020 53.65 54.29 53.55 54.29 5,123 +1.86(+3.55%)
Apr 16, 2020 52.13 52.45 52.11 52.42 5,476 +0.91(+1.77%)
Apr 15, 2020 51.30 51.82 50.99 51.51 8,646 -0.89(-1.70%)
Apr 14, 2020 51.64 52.46 51.64 52.40 1,150 +1.83(+3.62%)
Apr 13, 2020 50.36 50.57 50.36 50.57 680 -0.49(-0.96%)
Apr 09, 2020 50.76 51.18 50.71 51.06 3,214 +1.01(+2.02%)
Apr 08, 2020 48.91 50.21 48.91 50.05 3,322 +1.37(+2.80%)
Apr 07, 2020 50.35 50.35 48.69 48.69 1,682 -0.55(-1.12%)
Apr 06, 2020 48.17 49.24 48.17 49.24 1,960 +2.57(+5.50%)
Apr 03, 2020 47.18 47.18 46.47 46.67 803 -0.41(-0.86%)
Apr 02, 2020 46.60 47.08 45.97 47.08 561 +1.21(+2.63%)
Apr 01, 2020 46.68 46.83 45.57 45.87 1,318 -2.26(-4.70%)
Mar 31, 2020 48.53 48.62 47.73 48.13 6,846 -0.59(-1.21%)
Mar 30, 2020 48.27 48.72 48.27 48.72 372 +1.62(+3.43%)
Mar 27, 2020 46.64 47.49 46.64 47.10 1,205 -0.93(-1.93%)
Mar 26, 2020 47.69 48.03 47.63 48.03 666 +2.17(+4.74%)
Mar 25, 2020 44.97 46.47 44.81 45.86 1,609 +0.95(+2.11%)
Mar 24, 2020 43.25 44.91 43.25 44.91 1,496 +3.46(+8.35%)
Mar 23, 2020 42.36 42.36 41.45 41.45 2,210 -0.75(-1.78%)
Mar 20, 2020 44.16 44.28 42.20 42.20 4,126 -1.82(-4.13%)
Mar 19, 2020 42.93 44.51 42.93 44.01 5,501 +1.03(+2.40%)
Mar 18, 2020 42.22 44.16 42.18 42.98 5,303 -1.27(-2.88%)
Mar 17, 2020 43.20 44.26 41.98 44.26 808 +2.27(+5.41%)
Mar 16, 2020 42.22 43.71 41.99 41.99 1,596 -4.66(-10.00%)
Mar 13, 2020 47.07 47.07 45.70 46.65 1,610 +1.61(+3.57%)
Mar 12, 2020 46.43 46.43 45.04 45.04 3,281 -4.32(-8.76%)
Mar 11, 2020 50.78 50.78 49.37 49.37 1,566 -2.66(-5.12%)
Mar 10, 2020 52.06 52.06 50.11 52.03 1,720 +1.16(+2.29%)
Mar 09, 2020 50.38 52.28 50.38 50.87 23,047 -3.54(-6.50%)
Mar 06, 2020 53.73 54.40 53.73 54.40 2,817 -0.44(-0.80%)
Mar 05, 2020 54.87 55.31 54.84 54.84 2,701 -1.13(-2.02%)
Mar 04, 2020 54.90 55.97 54.90 55.97 1,201 +2.10(+3.91%)
Mar 03, 2020 55.00 55.08 53.87 53.87 24,019 -0.96(-1.76%)
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.