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 (%)
Sep 30, 2020 64.52 65.03 64.52 64.62 1,418 +0.13(+0.20%)
Sep 29, 2020 64.55 64.55 64.49 64.49 1,215 -0.08(-0.12%)
Sep 28, 2020 64.40 64.80 64.40 64.57 177,977 +1.01(+1.58%)
Sep 25, 2020 62.24 63.57 62.21 63.57 1,801 +1.05(+1.68%)
Sep 24, 2020 62.23 62.85 61.95 62.52 2,271 -0.04(-0.07%)
Sep 23, 2020 63.96 63.96 62.56 62.56 2,242 -1.27(-1.98%)
Sep 22, 2020 63.28 63.83 62.91 63.83 1,783 +0.67(+1.06%)
Sep 21, 2020 62.41 63.16 61.90 63.16 1,085 -0.70(-1.09%)
Sep 18, 2020 64.30 64.49 63.63 63.86 3,906 -0.16(-0.25%)
Sep 17, 2020 63.53 64.02 63.53 64.02 1,957 -0.60(-0.93%)
Sep 16, 2020 65.05 65.05 64.62 64.62 934 -0.02(-0.03%)
Sep 15, 2020 64.66 64.79 64.42 64.64 2,718 +0.79(+1.24%)
Sep 14, 2020 63.26 63.96 63.26 63.85 3,679 +0.84(+1.34%)
Sep 10, 2020 63.01 63.01 63.01 0 -1.08(-1.68%)
Sep 09, 2020 63.65 64.23 63.40 64.08 4,159 +1.20(+1.91%)
Sep 08, 2020 63.28 63.71 62.82 62.88 13,235 -1.75(-2.71%)
Sep 04, 2020 65.87 66.04 63.30 64.63 5,809 -1.09(-1.65%)
Sep 03, 2020 67.91 67.91 65.39 65.72 5,107 -2.69(-3.93%)
Sep 02, 2020 68.08 68.48 67.75 68.41 2,820 +0.76(+1.12%)
Sep 01, 2020 66.81 67.73 66.81 67.65 4,134 +0.90(+1.35%)
Aug 31, 2020 67.01 67.15 66.76 66.76 2,504 +0.02(+0.03%)
Aug 27, 2020 66.74 66.74 66.74 0 +0.85(+1.29%)
Aug 25, 2020 65.89 65.89 65.89 0 +0.34(+0.52%)
Aug 24, 2020 65.57 65.57 65.34 65.55 1,804 +0.43(+0.65%)
Aug 21, 2020 64.92 65.12 64.91 65.12 3,805 -0.09(-0.13%)
Aug 20, 2020 64.49 65.21 64.49 65.21 1,953 +0.26(+0.40%)
Aug 19, 2020 65.30 65.30 64.95 64.95 4,142 -0.23(-0.35%)
Aug 18, 2020 65.45 65.45 65.18 65.18 5,748 -0.17(-0.26%)
Aug 17, 2020 64.76 65.36 64.76 65.35 6,121 +0.84(+1.30%)
Aug 14, 2020 64.61 64.72 64.51 64.51 9,715 -0.27(-0.42%)
Aug 13, 2020 64.36 64.89 64.36 64.78 1,624 +0.28(+0.44%)
Aug 12, 2020 64.87 64.87 64.40 64.49 5,467 +0.42(+0.65%)
Aug 11, 2020 64.27 65.06 64.08 64.08 4,505 -0.20(-0.31%)
Aug 10, 2020 64.83 64.83 64.27 64.27 2,003 -0.70(-1.08%)
Aug 07, 2020 65.13 65.15 64.74 64.98 6,810 -0.27(-0.41%)
Aug 06, 2020 64.67 65.25 64.67 65.25 3,805 +0.50(+0.78%)
Aug 05, 2020 64.91 64.91 64.66 64.74 1,584 +1.00(+1.58%)
Aug 04, 2020 63.83 63.83 63.74 63.74 792 -0.02(-0.03%)
Aug 03, 2020 63.40 63.86 63.40 63.76 7,174 +0.72(+1.13%)
Jul 31, 2020 63.15 63.15 62.48 63.04 2,303 -0.18(-0.28%)
Jul 30, 2020 62.71 63.22 62.68 63.22 3,494 -0.31(-0.49%)
Jul 29, 2020 62.36 63.73 62.36 63.53 6,714 +1.29(+2.07%)
Jul 28, 2020 62.85 62.86 62.24 62.24 824 -0.66(-1.05%)
Jul 27, 2020 62.24 62.90 62.24 62.90 3,787 +0.76(+1.22%)
Jul 24, 2020 62.16 62.36 61.94 62.14 5,308 -0.62(-0.99%)
Jul 23, 2020 63.77 63.95 62.76 62.76 2,981 -0.99(-1.56%)
Jul 22, 2020 63.54 63.77 63.44 63.76 21,556 +0.45(+0.71%)
Jul 21, 2020 63.47 63.76 63.31 63.31 3,521 +0.20(+0.32%)
Jul 20, 2020 62.04 63.11 62.04 63.11 5,346 +0.97(+1.56%)
Jul 17, 2020 61.72 62.14 61.70 62.14 1,001 +0.69(+1.12%)
Jul 16, 2020 61.57 61.57 61.40 61.45 976 -0.69(-1.11%)
Jul 15, 2020 62.30 62.31 61.72 62.14 9,748 +1.03(+1.68%)
Jul 14, 2020 60.30 61.12 60.30 61.12 5,211 +0.40(+0.65%)
Jul 13, 2020 62.37 62.59 60.72 60.72 4,688 -1.33(-2.14%)
Jul 10, 2020 62.10 62.10 61.65 62.05 16,425 +0.08(+0.12%)
Jul 09, 2020 62.59 62.59 61.80 61.98 2,586 -0.58(-0.93%)
Jul 08, 2020 62.15 62.56 62.15 62.56 949 +1.07(+1.75%)
Jul 07, 2020 61.81 62.15 61.48 61.48 2,918 -0.68(-1.09%)
Jul 06, 2020 62.48 62.91 62.16 62.16 2,473 +1.27(+2.08%)
Jul 02, 2020 60.89 60.89 60.89 60.89 300 +0.09(+0.15%)
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.