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 (%)
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%)
Jun 01, 2020 58.99 59.34 58.99 59.34 1,261 +0.32(+0.54%)
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%)
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.