GS Marketbeta U.S. Equity ETF (NY: GSUS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	80.97	80.97	80.45	80.66	646,717	-1.15(-1.41%)
Nov 14, 2024	82.13	82.19	81.73	81.81	21,323	-0.47(-0.57%)
Nov 13, 2024	82.12	82.58	82.12	82.28	17,315	+0.05(+0.06%)
Nov 12, 2024	82.62	82.62	81.94	82.23	307,013	-0.27(-0.32%)
Nov 11, 2024	82.55	82.65	82.32	82.50	23,732	+0.17(+0.21%)
Nov 08, 2024	82.18	82.54	82.11	82.33	1,987,956	+0.28(+0.34%)
Nov 07, 2024	81.66	82.13	81.63	82.05	40,508	+0.74(+0.91%)
Nov 06, 2024	80.56	81.42	80.56	81.31	30,262	+2.10(+2.66%)
Nov 05, 2024	78.72	79.27	78.72	79.21	23,757	+0.88(+1.12%)
Nov 04, 2024	78.68	78.70	78.19	78.33	38,481	-0.28(-0.36%)
Nov 01, 2024	78.69	79.14	78.51	78.61	26,144	+0.39(+0.50%)
Oct 31, 2024	78.83	78.83	78.21	78.22	396,895	-1.55(-1.94%)
Oct 30, 2024	79.89	80.19	79.70	79.77	463,657	-0.18(-0.23%)
Oct 29, 2024	79.69	80.14	79.69	79.95	43,254	+0.10(+0.13%)
Oct 28, 2024	80.01	80.05	79.82	79.85	31,786	+0.29(+0.36%)
Oct 25, 2024	80.10	80.26	79.56	79.56	18,543	-0.03(-0.04%)
Oct 24, 2024	79.66	79.70	79.38	79.59	32,485	+0.12(+0.15%)
Oct 23, 2024	79.84	79.95	79.14	79.47	17,730	-0.71(-0.89%)
Oct 22, 2024	79.92	80.35	79.92	80.18	24,998	-0.07(-0.09%)
Oct 21, 2024	80.18	80.36	79.93	80.25	16,217	-0.09(-0.11%)
Oct 18, 2024	80.16	80.47	80.16	80.34	29,131	+0.24(+0.30%)
Oct 17, 2024	80.55	80.55	80.06	80.10	28,977	+0.06(+0.07%)
Oct 16, 2024	79.68	80.10	79.59	80.04	24,954	+0.36(+0.45%)
Oct 15, 2024	80.11	80.12	79.59	79.68	20,992	-0.66(-0.82%)
Oct 14, 2024	80.21	80.47	80.08	80.34	24,166	+0.63(+0.79%)
Oct 11, 2024	79.29	79.80	79.29	79.71	24,967	+0.50(+0.63%)
Oct 10, 2024	79.08	79.38	79.01	79.21	24,869	-0.13(-0.16%)
Oct 09, 2024	78.78	79.34	78.75	79.34	22,507	+0.60(+0.76%)
Oct 08, 2024	78.41	78.77	78.41	78.74	21,530	+0.76(+0.97%)
Oct 07, 2024	78.43	78.54	77.89	77.98	33,226	-0.72(-0.92%)
Oct 04, 2024	78.53	78.70	78.07	78.70	39,032	+0.70(+0.90%)
Oct 03, 2024	77.96	78.17	77.72	78.00	23,025	-0.15(-0.19%)
Oct 02, 2024	77.89	78.25	77.71	78.15	29,219	+0.01(+0.01%)
Oct 01, 2024	78.93	78.93	77.78	78.14	314,341	-0.67(-0.85%)
Sep 30, 2024	78.26	78.86	78.13	78.81	193,682	+0.33(+0.42%)
Sep 27, 2024	78.78	78.81	78.42	78.48	20,341	-0.15(-0.19%)
Sep 26, 2024	78.74	78.77	78.30	78.63	26,393	+0.32(+0.41%)
Sep 25, 2024	78.46	78.58	78.23	78.31	298,332	-0.19(-0.24%)
Sep 24, 2024	78.41	78.51	78.05	78.50	19,714	+0.17(+0.21%)
Sep 23, 2024	78.39	78.39	78.13	78.33	37,340	+0.23(+0.29%)
Sep 20, 2024	78.10	78.26	77.81	78.10	28,347	-0.08(-0.10%)
Sep 19, 2024	77.98	78.48	77.98	78.18	24,361	+1.25(+1.63%)
Sep 18, 2024	77.15	77.64	76.93	76.93	28,498	-0.15(-0.19%)
Sep 17, 2024	77.34	77.52	76.83	77.08	28,611	+0.02(+0.03%)
Sep 16, 2024	76.85	77.08	76.78	77.06	24,821	+0.06(+0.08%)
Sep 13, 2024	76.81	77.11	76.81	77.00	38,094	+0.47(+0.61%)
Sep 12, 2024	76.06	76.64	75.87	76.53	23,645	+0.53(+0.70%)
Sep 11, 2024	74.68	76.02	74.21	76.00	17,973	+0.83(+1.10%)
Sep 10, 2024	75.04	75.17	74.48	75.17	14,226	+0.37(+0.49%)
Sep 09, 2024	74.48	74.98	74.30	74.80	26,553	+0.83(+1.12%)
Sep 06, 2024	75.23	75.23	73.89	73.98	282,365	-1.25(-1.66%)
Sep 05, 2024	75.50	75.59	74.95	75.22	42,912	-0.21(-0.28%)
Sep 04, 2024	75.67	75.84	75.22	75.43	25,820	-0.16(-0.21%)

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.