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 (%)
Sep 30, 2020 63.62 64.29 63.62 64.07 704 +0.60(+0.95%)
Sep 29, 2020 63.66 63.66 63.45 63.47 646 +0.19(+0.30%)
Sep 28, 2020 63.44 63.51 63.06 63.27 166,767 +0.51(+0.82%)
Sep 25, 2020 61.72 62.76 61.72 62.76 1,404 +1.20(+1.96%)
Sep 24, 2020 61.82 61.82 61.04 61.56 3,672 -0.57(-0.92%)
Sep 23, 2020 63.01 63.07 62.13 62.13 1,946 -1.03(-1.63%)
Sep 22, 2020 63.01 63.16 62.28 63.16 2,052 +0.18(+0.29%)
Sep 21, 2020 63.52 63.52 62.24 62.98 2,216 -1.57(-2.43%)
Sep 18, 2020 64.74 64.74 64.12 64.55 2,708 +0.16(+0.24%)
Sep 17, 2020 64.01 64.50 63.81 64.40 2,576 -0.26(-0.40%)
Sep 16, 2020 64.92 64.92 64.66 64.66 271 -0.14(-0.22%)
Sep 15, 2020 65.04 65.13 64.80 64.80 2,349 +0.50(+0.78%)
Sep 14, 2020 63.24 64.40 63.24 64.30 9,296 +1.90(+3.04%)
Sep 10, 2020 62.40 62.40 62.40 0 -0.80(-1.27%)
Sep 09, 2020 63.02 63.43 63.02 63.20 915 +1.56(+2.54%)
Sep 08, 2020 61.92 62.39 61.64 61.64 13,600 -0.92(-1.47%)
Sep 04, 2020 61.61 63.25 61.20 62.56 7,925 -0.72(-1.13%)
Sep 03, 2020 65.39 65.39 62.98 63.27 3,905 -2.44(-3.71%)
Sep 02, 2020 64.53 65.71 64.53 65.71 716 +1.33(+2.07%)
Sep 01, 2020 64.70 64.70 64.38 64.38 1,512 -0.60(-0.92%)
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%)
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.