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 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%)
May 01, 2019 48.36 48.36 47.89 47.89 855 -0.50(-1.03%)
Apr 30, 2019 48.44 48.48 48.29 48.39 720 +0.00(+0.00%)
Apr 29, 2019 48.44 48.50 48.21 48.38 4,359 +0.04(+0.09%)
Apr 26, 2019 47.94 48.34 47.93 48.34 605 +0.44(+0.91%)
Apr 25, 2019 47.39 47.90 47.39 47.90 1,452 +0.34(+0.71%)
Apr 24, 2019 47.53 47.69 47.50 47.57 3,301 -0.07(-0.15%)
Apr 23, 2019 46.83 47.64 46.83 47.64 2,977 +0.77(+1.65%)
Apr 22, 2019 46.79 47.08 46.79 46.86 21,685 -0.16(-0.34%)
Apr 18, 2019 47.11 47.18 46.38 47.03 2,422 -0.13(-0.27%)
Apr 17, 2019 47.62 47.68 47.15 47.15 1,381 -1.61(-3.31%)
Apr 16, 2019 49.54 49.54 48.77 48.77 1,950 -0.53(-1.08%)
Apr 15, 2019 49.53 49.53 49.26 49.30 1,920 -0.16(-0.33%)
Apr 12, 2019 49.89 49.98 49.47 49.47 2,624 -0.34(-0.69%)
Apr 11, 2019 50.48 50.48 49.81 49.81 690 -0.58(-1.15%)
Apr 10, 2019 50.08 50.42 50.08 50.39 2,315 +0.43(+0.86%)
Apr 09, 2019 50.26 50.28 49.95 49.95 4,868 -0.38(-0.75%)
Apr 08, 2019 50.57 50.57 50.30 50.33 561 -0.14(-0.27%)
Apr 05, 2019 50.14 50.51 50.14 50.47 2,321 +0.44(+0.87%)
Apr 04, 2019 50.22 50.24 49.73 50.03 2,838 -0.26(-0.52%)
Apr 03, 2019 50.27 50.37 50.27 50.30 1,249 +0.20(+0.40%)
Apr 02, 2019 50.06 50.13 50.06 50.10 6,175 +0.24(+0.49%)
Apr 01, 2019 50.07 50.07 49.86 49.86 1,291 +0.06(+0.13%)
Mar 29, 2019 49.44 49.79 49.44 49.79 908 +0.65(+1.32%)
Mar 28, 2019 49.08 49.14 49.08 49.14 252 +0.43(+0.89%)
Mar 27, 2019 49.29 49.29 48.57 48.71 748 -0.50(-1.02%)
Mar 26, 2019 49.14 49.39 49.14 49.21 3,048 +0.40(+0.82%)
Mar 25, 2019 48.86 48.86 48.32 48.81 1,335 -0.06(-0.11%)
Mar 22, 2019 50.23 50.23 48.87 48.87 4,845 -1.53(-3.04%)
Mar 21, 2019 49.84 50.40 49.84 50.40 9,086 +0.19(+0.37%)
Mar 20, 2019 50.29 50.29 49.97 50.21 1,999 -0.11(-0.21%)
Mar 19, 2019 50.45 50.45 50.30 50.32 28,211 +0.29(+0.57%)
Mar 18, 2019 50.39 50.54 49.94 50.03 13,700 -0.37(-0.74%)
Mar 15, 2019 50.13 50.50 50.13 50.40 5,653 +0.37(+0.73%)
Mar 14, 2019 50.15 50.23 50.02 50.03 5,615 -0.17(-0.34%)
Mar 13, 2019 49.71 50.24 49.68 50.20 12,667 +0.72(+1.46%)
Mar 12, 2019 49.14 49.53 49.09 49.48 7,289 +0.63(+1.30%)
Mar 11, 2019 48.25 48.85 48.25 48.85 10,766 +0.79(+1.65%)
Mar 08, 2019 47.81 48.21 47.80 48.05 11,306 -0.25(-0.52%)
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.