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 (%)
Jul 31, 2019 56.93 56.98 56.42 56.42 834 -0.41(-0.72%)
Jul 30, 2019 57.06 57.06 56.83 56.83 1,437 -0.52(-0.91%)
Jul 29, 2019 57.36 57.37 57.35 57.35 1,017 -0.29(-0.51%)
Jul 26, 2019 57.05 57.69 57.05 57.64 1,211 +0.71(+1.24%)
Jul 25, 2019 56.99 56.99 56.94 56.94 684 -0.27(-0.47%)
Jul 24, 2019 56.87 57.20 56.75 57.20 666 +0.24(+0.42%)
Jul 23, 2019 56.75 56.97 56.75 56.97 192 +0.29(+0.51%)
Jul 22, 2019 56.68 56.68 56.68 56.68 82 +0.11(+0.19%)
Jul 19, 2019 57.23 57.23 56.57 56.57 1,312 -0.42(-0.74%)
Jul 18, 2019 56.63 56.99 56.60 56.99 1,363 +0.31(+0.55%)
Jul 17, 2019 56.84 56.84 56.68 56.68 1,090 -0.18(-0.31%)
Jul 16, 2019 57.10 57.10 56.82 56.86 880 -0.37(-0.65%)
Jul 15, 2019 57.36 57.36 57.11 57.23 670 +0.01(+0.02%)
Jul 12, 2019 57.12 57.22 57.00 57.22 807 +0.21(+0.37%)
Jul 11, 2019 56.89 57.01 56.86 57.01 768 +0.26(+0.45%)
Jul 10, 2019 56.71 56.75 56.71 56.75 336 +0.34(+0.60%)
Jul 09, 2019 55.68 56.42 55.68 56.42 1,316 +0.42(+0.75%)
Jul 08, 2019 56.16 56.16 55.84 56.00 13,884 -0.42(-0.74%)
Jul 05, 2019 56.03 56.43 56.03 56.41 16,461 -0.11(-0.19%)
Jul 03, 2019 56.23 56.58 56.23 56.52 3,837 +0.45(+0.81%)
Jul 02, 2019 55.90 56.07 55.90 56.07 3,132 +0.24(+0.43%)
Jul 01, 2019 55.92 55.92 55.63 55.82 1,883 +0.55(+1.00%)
Jun 28, 2019 55.04 55.27 55.04 55.27 201 +0.38(+0.70%)
Jun 27, 2019 54.51 54.89 54.51 54.89 1,015 +0.49(+0.90%)
Jun 26, 2019 54.57 54.57 54.39 54.39 544 +0.01(+0.01%)
Jun 25, 2019 55.17 55.17 54.39 54.39 1,214 -0.74(-1.35%)
Jun 24, 2019 55.56 55.56 55.13 55.13 2,874 -0.38(-0.69%)
Jun 21, 2019 55.46 55.66 55.46 55.52 2,024 -0.37(-0.65%)
Jun 20, 2019 55.77 55.88 55.74 55.88 785 +0.63(+1.13%)
Jun 19, 2019 54.92 55.26 54.92 55.26 752 +0.45(+0.82%)
Jun 18, 2019 54.81 54.81 54.81 54.81 206 +0.42(+0.78%)
Jun 17, 2019 54.48 54.55 54.38 54.38 946 +0.05(+0.09%)
Jun 14, 2019 54.49 54.57 54.33 54.33 9,917 -0.34(-0.61%)
Jun 13, 2019 54.73 54.73 54.67 54.67 630 +0.13(+0.24%)
Jun 12, 2019 54.54 54.54 49.46 54.54 1,816 -0.07(-0.14%)
Jun 11, 2019 55.03 55.03 54.39 54.61 3,252 -0.19(-0.35%)
Jun 10, 2019 54.62 55.05 54.62 54.81 1,345 +0.51(+0.94%)
Jun 07, 2019 53.81 54.41 53.81 54.29 6,881 +0.74(+1.39%)
Jun 06, 2019 53.09 53.55 53.09 53.55 2,807 +0.27(+0.50%)
Jun 05, 2019 53.03 53.28 52.76 53.28 13,623 +0.66(+1.26%)
Jun 04, 2019 52.41 52.62 52.41 52.62 888 +1.25(+2.44%)
Jun 03, 2019 51.74 51.89 51.37 51.37 470 -0.66(-1.27%)
May 31, 2019 52.03 52.03 52.03 52.03 101 -0.69(-1.30%)
May 30, 2019 52.74 52.74 52.72 52.72 419 +0.23(+0.44%)
May 29, 2019 52.56 52.56 52.29 52.49 2,539 -0.81(-1.53%)
May 28, 2019 53.56 53.56 53.25 53.30 2,553 +0.21(+0.39%)
May 24, 2019 52.99 53.09 52.95 53.09 15,686 +0.68(+1.30%)
May 23, 2019 52.50 52.50 52.29 52.41 12,527 -1.13(-2.11%)
May 22, 2019 53.31 53.60 53.31 53.54 750 +0.15(+0.28%)
May 21, 2019 52.99 53.39 52.99 53.39 1,835 +0.73(+1.38%)
May 20, 2019 52.68 52.68 52.67 52.67 279 -0.40(-0.76%)
May 17, 2019 52.99 53.28 52.99 53.07 708 -0.33(-0.61%)
May 16, 2019 52.81 53.56 52.81 53.40 1,062 +0.86(+1.63%)
May 15, 2019 52.54 52.54 52.54 52.54 79 +0.26(+0.51%)
May 14, 2019 51.80 52.44 51.80 52.27 411 +0.92(+1.79%)
May 13, 2019 51.92 51.92 51.35 51.35 1,748 -1.53(-2.90%)
May 10, 2019 52.18 52.89 52.18 52.89 1,315 +0.39(+0.75%)
May 09, 2019 52.17 52.50 51.73 52.50 949 -0.35(-0.67%)
May 08, 2019 52.53 53.10 52.53 52.85 2,918 +0.33(+0.62%)
May 07, 2019 53.05 53.05 52.52 52.52 3,532 -0.96(-1.79%)
May 06, 2019 52.50 53.55 52.50 53.48 1,596 -0.12(-0.22%)
May 03, 2019 53.25 53.60 53.25 53.60 910 +0.55(+1.05%)
May 02, 2019 53.27 53.27 53.04 53.04 9,601 -0.21(-0.39%)
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.