Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Finance Reimagined ETF (NY: GFIN )

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 59.17 60.26 59.17 60.26 1,791 +0.94(+1.58%)
Jun 29, 2020 59.27 59.32 59.27 59.32 591 +0.40(+0.68%)
Jun 26, 2020 60.08 60.08 58.92 58.92 1,600 -1.17(-1.95%)
Jun 25, 2020 58.94 60.09 58.94 60.09 2,215 +1.13(+1.92%)
Jun 24, 2020 60.27 60.27 58.61 58.96 1,718 -2.02(-3.31%)
Jun 23, 2020 61.37 61.38 60.98 60.98 1,507 +0.48(+0.79%)
Jun 22, 2020 59.91 60.50 59.91 60.50 2,501 +0.47(+0.78%)
Jun 19, 2020 61.00 61.00 60.03 60.03 1,300 -0.35(-0.59%)
Jun 18, 2020 59.66 60.38 59.66 60.38 750 -0.12(-0.19%)
Jun 17, 2020 60.58 60.85 60.34 60.50 1,538 +0.30(+0.50%)
Jun 16, 2020 60.84 60.84 60.20 60.20 1,841 +0.94(+1.59%)
Jun 15, 2020 57.25 59.48 57.25 59.26 12,172 +0.64(+1.09%)
Jun 12, 2020 58.01 58.62 57.53 58.62 2,400 +1.15(+2.00%)
Jun 11, 2020 58.76 58.76 57.41 57.47 3,135 -3.72(-6.07%)
Jun 10, 2020 61.31 61.31 61.12 61.19 710 +0.00(+0.00%)
Jun 09, 2020 60.89 61.18 60.89 61.18 528 -0.55(-0.88%)
Jun 08, 2020 61.46 61.73 61.23 61.73 31,849 +0.44(+0.72%)
Jun 05, 2020 60.97 61.60 60.94 61.29 5,300 +1.47(+2.45%)
Jun 04, 2020 60.25 60.38 59.51 59.82 14,040 -0.65(-1.07%)
Jun 03, 2020 60.08 60.64 60.08 60.47 8,728 +1.07(+1.79%)
Jun 02, 2020 59.01 59.41 59.01 59.40 1,403 +0.59(+1.00%)
Jun 01, 2020 58.12 58.85 58.12 58.81 883 +0.81(+1.40%)
May 29, 2020 57.49 58.03 57.49 58.00 1,700 +0.47(+0.82%)
May 28, 2020 57.90 58.04 57.53 57.53 1,609 +0.04(+0.08%)
May 27, 2020 57.75 57.75 56.25 57.49 1,065 +0.44(+0.76%)
May 26, 2020 57.25 57.31 57.05 57.05 2,065 +1.23(+2.20%)
May 22, 2020 55.60 55.82 55.59 55.82 1,300 +0.17(+0.31%)
May 21, 2020 56.07 56.07 55.64 55.64 191 -0.54(-0.95%)
May 20, 2020 55.89 56.18 55.89 56.18 1,033 +0.98(+1.78%)
May 19, 2020 55.26 56.07 55.20 55.20 2,793 -0.37(-0.67%)
May 18, 2020 54.79 55.78 54.79 55.57 2,008 +2.14(+4.01%)
May 15, 2020 53.49 53.49 53.38 53.43 7,800 +0.35(+0.66%)
May 14, 2020 51.89 53.08 51.89 53.08 971 +0.46(+0.88%)
May 13, 2020 53.51 53.51 52.09 52.62 1,477 -1.00(-1.87%)
May 12, 2020 53.62 53.62 53.62 53.62 796 -1.36(-2.47%)
May 11, 2020 54.59 55.17 54.59 54.98 1,136 +0.21(+0.38%)
May 08, 2020 54.65 54.78 54.65 54.77 1,500 +0.70(+1.29%)
May 07, 2020 53.38 54.07 53.38 54.07 853 +1.48(+2.81%)
May 06, 2020 52.69 52.82 52.59 52.59 400 +0.16(+0.31%)
May 05, 2020 52.13 52.99 52.13 52.43 2,143 +0.87(+1.69%)
May 04, 2020 51.36 51.56 51.20 51.56 3,802 +0.06(+0.12%)
May 01, 2020 51.85 51.88 51.29 51.50 2,600 -1.45(-2.74%)
Apr 30, 2020 53.29 53.29 52.71 52.95 1,241 -1.06(-1.96%)
Apr 29, 2020 53.45 54.26 53.45 54.01 2,570 +2.45(+4.75%)
Apr 28, 2020 52.52 52.52 51.53 51.56 8,241 -0.32(-0.61%)
Apr 27, 2020 50.69 51.88 50.69 51.88 480 +1.60(+3.17%)
Apr 24, 2020 49.77 50.44 49.72 50.28 6,800 +0.59(+1.19%)
Apr 23, 2020 49.81 49.93 49.69 49.69 11,585 +0.11(+0.22%)
Apr 22, 2020 49.68 49.68 49.58 49.58 1,197 +1.45(+3.02%)
Apr 21, 2020 48.92 48.92 47.99 48.13 4,351 -1.75(-3.51%)
Apr 20, 2020 49.96 50.59 49.87 49.88 2,156 -0.77(-1.52%)
Apr 17, 2020 50.07 50.65 50.07 50.65 2,300 +1.88(+3.84%)
Apr 16, 2020 48.56 48.84 48.30 48.78 4,496 +0.00(+0.01%)
Apr 15, 2020 48.90 48.90 48.62 48.77 2,942 -1.80(-3.56%)
Apr 14, 2020 50.58 50.58 50.58 50.58 259 +1.14(+2.31%)
Apr 13, 2020 50.15 50.15 49.32 49.43 1,058 -1.16(-2.30%)
Apr 09, 2020 51.19 51.19 50.50 50.59 1,500 +1.25(+2.54%)
Apr 08, 2020 48.12 49.34 48.12 49.34 2,584 +1.56(+3.27%)
Apr 07, 2020 49.55 49.55 47.78 47.78 2,715 +0.36(+0.76%)
Apr 06, 2020 45.27 47.42 45.27 47.42 1,445 +3.98(+9.17%)
Apr 03, 2020 44.06 44.13 43.18 43.44 1,900 -0.83(-1.89%)
Apr 02, 2020 44.37 44.37 44.27 44.27 303 +0.55(+1.25%)
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.