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 (%)
Aug 31, 2020 67.12 67.26 66.86 66.86 2,501 +0.02(+0.03%)
Aug 27, 2020 66.84 66.84 66.84 0 +0.85(+1.29%)
Aug 25, 2020 65.99 65.99 65.99 0 +0.34(+0.52%)
Aug 24, 2020 65.67 65.67 65.44 65.65 1,802 +0.43(+0.65%)
Aug 21, 2020 65.02 65.22 65.01 65.22 3,800 -0.09(-0.13%)
Aug 20, 2020 64.59 65.31 64.59 65.31 1,950 +0.26(+0.40%)
Aug 19, 2020 65.40 65.40 65.05 65.05 4,136 -0.23(-0.35%)
Aug 18, 2020 65.55 65.55 65.28 65.28 5,739 -0.17(-0.26%)
Aug 17, 2020 64.86 65.47 64.86 65.45 6,112 +0.84(+1.30%)
Aug 14, 2020 64.71 64.82 64.61 64.61 9,700 -0.27(-0.42%)
Aug 13, 2020 64.46 64.99 64.46 64.88 1,622 +0.28(+0.44%)
Aug 12, 2020 64.97 64.97 64.50 64.60 5,459 +0.42(+0.65%)
Aug 11, 2020 64.37 65.16 64.18 64.18 4,498 -0.20(-0.31%)
Aug 10, 2020 64.93 64.93 64.38 64.38 2,000 -0.70(-1.08%)
Aug 07, 2020 65.23 65.25 64.84 65.08 6,800 -0.27(-0.41%)
Aug 06, 2020 64.77 65.35 64.77 65.35 3,800 +0.50(+0.78%)
Aug 05, 2020 65.01 65.01 64.76 64.85 1,582 +1.01(+1.58%)
Aug 04, 2020 63.94 63.94 63.84 63.84 791 -0.02(-0.03%)
Aug 03, 2020 63.50 63.96 63.50 63.86 7,163 +0.72(+1.13%)
Jul 31, 2020 63.25 63.25 62.58 63.14 2,300 -0.18(-0.28%)
Jul 30, 2020 62.81 63.32 62.78 63.32 3,489 -0.31(-0.49%)
Jul 29, 2020 62.46 63.83 62.46 63.63 6,704 +1.29(+2.07%)
Jul 28, 2020 62.95 62.96 62.34 62.34 823 -0.66(-1.05%)
Jul 27, 2020 62.34 63.00 62.34 63.00 3,782 +0.76(+1.22%)
Jul 24, 2020 62.26 62.46 62.04 62.24 5,300 -0.62(-0.99%)
Jul 23, 2020 63.88 64.05 62.86 62.86 2,977 -0.99(-1.56%)
Jul 22, 2020 63.64 63.87 63.54 63.86 21,523 +0.45(+0.71%)
Jul 21, 2020 63.57 63.86 63.41 63.41 3,516 +0.20(+0.32%)
Jul 20, 2020 62.14 63.21 62.14 63.21 5,338 +0.97(+1.56%)
Jul 17, 2020 61.82 62.24 61.80 62.24 1,000 +0.69(+1.12%)
Jul 16, 2020 61.67 61.67 61.50 61.55 975 -0.69(-1.11%)
Jul 15, 2020 62.40 62.41 61.82 62.24 9,733 +1.03(+1.68%)
Jul 14, 2020 60.39 61.21 60.39 61.21 5,203 +0.40(+0.65%)
Jul 13, 2020 62.47 62.69 60.81 60.81 4,681 -1.33(-2.14%)
Jul 10, 2020 62.20 62.20 61.75 62.15 16,400 +0.08(+0.12%)
Jul 09, 2020 62.69 62.69 61.90 62.07 2,582 -0.58(-0.93%)
Jul 08, 2020 62.25 62.66 62.25 62.66 948 +1.07(+1.75%)
Jul 07, 2020 61.91 62.25 61.58 61.58 2,914 -0.68(-1.09%)
Jul 06, 2020 62.58 63.01 62.26 62.26 2,470 +1.27(+2.08%)
Jul 02, 2020 60.99 60.99 60.99 60.99 300 +0.09(+0.15%)
Jul 01, 2020 60.68 60.90 60.68 60.90 609 +0.64(+1.06%)
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%)
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.