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 (%)
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%)
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.