Goldman Sachs ActiveBeta Japan Equity ETF (NY:GSJY)

46.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 46.39 46.52 46.36 46.45 7,305 +0.78(+1.71%)
Oct 17, 2025 45.64 45.67 45.59 45.67 4,422 +0.22(+0.48%)
Oct 16, 2025 45.51 45.51 45.34 45.45 4,893 +0.07(+0.15%)
Oct 15, 2025 45.41 45.55 45.38 45.39 6,801 +0.65(+1.45%)
Oct 14, 2025 44.43 44.74 44.41 44.74 4,322 +0.46(+1.04%)
Oct 13, 2025 44.28 44.31 44.14 44.28 4,950 +0.55(+1.25%)
Oct 10, 2025 44.59 44.59 43.73 43.73 10,035 -1.88(-4.13%)
Oct 09, 2025 45.83 45.83 45.61 45.61 3,668 -0.01(-0.02%)
Oct 08, 2025 45.81 45.84 45.58 45.62 9,144 -0.23(-0.50%)
Oct 07, 2025 46.08 46.08 45.85 45.85 3,616 -0.67(-1.44%)
Oct 06, 2025 46.37 46.73 46.37 46.52 6,107 +0.76(+1.66%)
Oct 03, 2025 45.78 45.88 45.73 45.76 7,017 +0.83(+1.84%)
Oct 02, 2025 44.98 44.98 44.76 44.93 7,662 -0.08(-0.18%)
Oct 01, 2025 45.03 45.03 44.96 45.02 2,301 -0.08(-0.18%)
Sep 30, 2025 45.01 45.10 44.87 45.10 3,338 -0.20(-0.43%)
Sep 29, 2025 45.30 45.34 45.29 45.29 3,492 +0.03(+0.07%)
Sep 26, 2025 45.34 45.34 45.15 45.26 2,966 +0.03(+0.06%)
Sep 25, 2025 45.17 45.26 45.14 45.23 3,117 -0.26(-0.56%)
Sep 24, 2025 45.58 45.58 45.42 45.49 3,731 -0.10(-0.22%)
Sep 23, 2025 45.69 45.80 45.58 45.58 2,641 -0.09(-0.20%)
Sep 22, 2025 45.51 45.68 45.44 45.68 2,258 +0.24(+0.52%)
Sep 19, 2025 45.44 45.51 45.43 45.44 2,595 -0.41(-0.89%)
Sep 18, 2025 45.69 45.91 45.67 45.85 4,326 +0.25(+0.55%)
Sep 17, 2025 45.77 45.88 45.59 45.59 2,042 -0.16(-0.36%)
Sep 16, 2025 45.67 45.82 45.67 45.76 8,836 +0.01(+0.02%)
Sep 15, 2025 45.62 45.75 45.62 45.75 6,876 +0.32(+0.71%)
Sep 12, 2025 45.39 45.52 45.30 45.43 4,400 -0.30(-0.65%)
Sep 11, 2025 45.63 45.73 45.63 45.72 5,804 +0.46(+1.01%)
Sep 10, 2025 45.45 45.45 45.26 45.26 7,621 +0.20(+0.45%)
Sep 09, 2025 44.95 45.06 44.91 45.06 3,082 -0.49(-1.08%)
Sep 08, 2025 45.31 45.55 45.23 45.55 5,173 +0.99(+2.22%)
Sep 05, 2025 44.71 44.76 44.50 44.57 3,885 +0.24(+0.54%)
Sep 04, 2025 44.12 44.33 44.07 44.33 4,166 +0.49(+1.13%)
Sep 03, 2025 43.75 43.86 43.67 43.83 4,149 -0.15(-0.34%)
Sep 02, 2025 43.87 43.98 43.76 43.98 7,565 -0.01(-0.02%)
Aug 29, 2025 44.04 44.04 43.90 43.99 3,510 -0.59(-1.33%)
Aug 28, 2025 44.46 44.64 44.46 44.58 2,964 +0.35(+0.80%)
Aug 27, 2025 43.88 44.23 43.88 44.23 3,260 -0.11(-0.24%)
Aug 26, 2025 44.20 44.34 44.17 44.34 3,056 -0.06(-0.14%)
Aug 25, 2025 44.58 44.66 44.40 44.40 3,703 -0.53(-1.18%)
Aug 22, 2025 44.81 44.98 44.81 44.93 3,005 +0.69(+1.55%)
Aug 21, 2025 44.33 44.40 44.24 44.24 4,061 -0.48(-1.07%)
Aug 20, 2025 44.65 44.74 44.57 44.72 4,620 -0.15(-0.33%)
Aug 19, 2025 44.96 45.04 44.82 44.87 2,794 -0.18(-0.39%)
Aug 18, 2025 45.00 45.08 45.00 45.04 4,268 +0.06(+0.13%)
Aug 15, 2025 44.92 44.98 44.92 44.98 7,801 +0.75(+1.70%)
Aug 14, 2025 44.21 44.28 44.13 44.23 3,499 -0.29(-0.66%)
Aug 13, 2025 44.53 44.62 44.52 44.52 2,315 +0.02(+0.04%)
Aug 12, 2025 44.23 44.53 44.19 44.51 2,482 +0.84(+1.94%)
Aug 11, 2025 43.83 43.84 43.66 43.66 9,035 -0.13(-0.29%)
Aug 08, 2025 43.66 43.88 43.66 43.79 3,779 +0.66(+1.52%)
Aug 07, 2025 43.31 43.31 43.00 43.13 5,440 +0.33(+0.76%)
Aug 06, 2025 42.61 42.86 42.58 42.81 3,043 +0.57(+1.36%)
Aug 05, 2025 42.27 42.29 42.13 42.23 7,542 -0.08(-0.20%)
Aug 04, 2025 42.15 42.32 42.13 42.32 7,357 +0.63(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.