Skip to main content

Goldman Sachs Nasdaq-100 Core Premium Income ETF (NQ: GPIQ )

48.50 +0.30 (+0.62%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 48.23 48.50 48.20 48.50 24,306 +0.30(+0.62%)
Jul 02, 2024 47.80 48.20 47.69 48.20 24,359 +0.28(+0.58%)
Jul 01, 2024 47.77 47.92 47.39 47.92 26,582 +0.33(+0.69%)
Jun 28, 2024 47.94 48.05 47.52 47.59 52,959 -0.17(-0.35%)
Jun 27, 2024 47.79 47.82 47.60 47.76 58,685 +0.07(+0.15%)
Jun 26, 2024 47.59 47.70 47.55 47.69 42,425 +0.09(+0.19%)
Jun 25, 2024 47.28 47.66 47.27 47.60 70,288 +0.35(+0.73%)
Jun 24, 2024 47.64 47.64 47.25 47.26 67,141 -0.34(-0.71%)
Jun 21, 2024 47.65 47.71 47.45 47.59 26,142 -0.05(-0.10%)
Jun 20, 2024 48.06 48.06 47.54 47.64 27,784 -0.17(-0.35%)
Jun 18, 2024 47.84 47.87 47.80 47.81 36,102 -0.10(-0.21%)
Jun 17, 2024 47.57 47.96 47.42 47.91 46,744 +0.41(+0.86%)
Jun 14, 2024 47.31 47.50 47.31 47.50 41,280 +0.11(+0.23%)
Jun 13, 2024 47.37 47.45 47.22 47.39 39,515 +0.15(+0.31%)
Jun 12, 2024 47.14 47.36 47.10 47.25 62,529 +0.50(+1.06%)
Jun 11, 2024 46.37 46.75 46.37 46.75 35,353 +0.15(+0.32%)
Jun 10, 2024 46.44 46.60 46.36 46.60 16,818 +0.13(+0.28%)
Jun 07, 2024 46.57 46.61 46.38 46.47 21,251 -0.11(-0.23%)
Jun 06, 2024 46.60 46.60 46.39 46.58 39,980 +0.10(+0.21%)
Jun 05, 2024 46.16 46.48 46.00 46.48 38,360 +0.64(+1.41%)
Jun 04, 2024 45.60 45.90 45.60 45.84 25,506 +0.10(+0.23%)
Jun 03, 2024 46.28 46.29 45.37 45.73 59,259 +0.15(+0.32%)
May 31, 2024 45.64 45.64 44.93 45.59 293,856 -0.02(-0.04%)
May 30, 2024 45.80 45.85 45.55 45.61 47,468 -0.38(-0.83%)
May 29, 2024 45.87 46.05 45.87 45.99 19,104 -0.19(-0.40%)
May 28, 2024 46.19 46.19 45.98 46.18 27,113 +0.06(+0.13%)
May 24, 2024 45.89 46.13 45.79 46.12 38,533 +0.31(+0.69%)
May 23, 2024 46.31 46.31 45.65 45.80 47,181 -0.08(-0.17%)
May 22, 2024 45.98 45.98 45.70 45.88 61,077 +0.04(+0.09%)
May 21, 2024 45.68 45.84 45.61 45.84 25,378 +0.03(+0.06%)
May 20, 2024 45.67 45.84 45.65 45.81 32,825 +0.25(+0.54%)
May 17, 2024 45.67 45.67 45.40 45.57 32,601 -0.08(-0.18%)
May 16, 2024 45.69 45.72 45.60 45.65 22,293 +0.02(+0.05%)
May 15, 2024 45.30 45.63 45.22 45.63 25,453 +0.50(+1.11%)
May 14, 2024 44.87 45.13 44.87 45.12 12,015 +0.24(+0.53%)
May 13, 2024 44.96 44.96 44.83 44.89 15,518 +0.12(+0.26%)
May 10, 2024 44.82 44.95 44.71 44.77 15,283 +0.05(+0.11%)
May 09, 2024 44.68 44.75 44.52 44.72 16,863 +0.06(+0.13%)
May 08, 2024 44.56 44.70 44.43 44.66 98,494 -0.03(-0.07%)
May 07, 2024 44.73 44.77 44.60 44.69 41,338 +0.02(+0.04%)
May 06, 2024 44.47 44.71 44.34 44.67 109,128 +0.41(+0.93%)
May 03, 2024 44.23 44.28 44.03 44.26 30,066 +0.73(+1.67%)
May 02, 2024 43.58 43.58 43.19 43.53 22,800 +0.50(+1.16%)
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.