GS Activebeta U.S. Small Cap Equity ETF (NY: GSSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	62.15	62.50	62.15	62.43	6,591	-0.03(-0.04%)
Jun 25, 2024	62.66	62.66	62.24	62.46	23,355	-0.34(-0.55%)
Jun 24, 2024	62.52	63.11	62.52	62.80	12,257	+0.43(+0.69%)
Jun 21, 2024	62.43	62.43	62.06	62.37	12,012	+0.08(+0.13%)
Jun 20, 2024	62.32	62.75	62.13	62.29	71,391	-0.27(-0.43%)
Jun 18, 2024	62.62	62.80	62.40	62.56	17,811	+0.20(+0.31%)
Jun 17, 2024	61.75	62.47	61.53	62.37	22,355	+0.57(+0.93%)
Jun 14, 2024	62.07	62.11	61.61	61.79	17,487	-1.02(-1.63%)
Jun 13, 2024	63.11	63.11	62.39	62.81	30,360	-0.59(-0.93%)
Jun 12, 2024	63.91	64.35	63.40	63.40	10,079	+1.00(+1.60%)
Jun 11, 2024	61.87	62.50	61.87	62.40	18,975	-0.23(-0.36%)
Jun 10, 2024	62.25	62.74	62.25	62.63	16,149	-0.09(-0.14%)
Jun 07, 2024	62.74	63.04	62.65	62.72	8,101	-0.60(-0.94%)
Jun 06, 2024	63.55	63.62	63.18	63.32	15,398	-0.37(-0.58%)
Jun 05, 2024	63.13	63.70	62.90	63.69	12,032	+0.76(+1.20%)
Jun 04, 2024	63.34	63.34	62.87	62.93	12,198	-0.88(-1.38%)
Jun 03, 2024	64.70	64.70	63.57	63.81	23,338	-0.33(-0.51%)
May 31, 2024	63.94	64.14	63.46	64.14	10,619	+0.45(+0.70%)
May 30, 2024	63.44	63.87	63.43	63.70	23,391	+0.60(+0.95%)
May 29, 2024	63.21	63.36	63.06	63.10	11,834	-0.87(-1.35%)
May 28, 2024	64.21	64.36	63.85	63.96	54,845	-0.12(-0.18%)
May 24, 2024	63.82	64.18	63.77	64.08	118,584	+0.61(+0.97%)
May 23, 2024	64.51	64.51	63.27	63.47	10,203	-0.97(-1.50%)
May 22, 2024	64.75	64.87	64.27	64.43	15,542	-0.52(-0.80%)
May 21, 2024	64.64	65.00	64.64	64.95	9,890	-0.01(-0.01%)
May 20, 2024	64.86	65.31	64.84	64.96	14,122	+0.15(+0.23%)
May 17, 2024	64.95	64.99	64.73	64.81	19,570	-0.08(-0.13%)
May 16, 2024	65.09	65.11	64.87	64.89	38,450	-0.34(-0.52%)
May 15, 2024	65.25	65.25	64.83	65.23	13,985	+0.62(+0.97%)
May 14, 2024	64.48	64.76	64.27	64.61	11,965	+0.62(+0.97%)
May 13, 2024	64.48	64.54	63.98	63.98	11,315	+0.01(+0.01%)
May 10, 2024	64.50	64.50	63.75	63.97	13,281	-0.31(-0.48%)
May 09, 2024	63.58	64.28	63.58	64.28	10,348	+0.62(+0.98%)
May 08, 2024	63.22	63.66	63.22	63.66	38,122	-0.19(-0.30%)
May 07, 2024	63.70	64.22	63.70	63.84	29,691	+0.17(+0.27%)
May 06, 2024	63.44	63.79	63.44	63.68	24,099	+0.74(+1.17%)
May 03, 2024	63.47	63.47	62.73	62.94	35,736	+0.43(+0.69%)
May 02, 2024	62.09	62.51	61.65	62.51	169,552	+1.22(+1.98%)
May 01, 2024	61.27	62.36	61.09	61.29	54,159	-0.06(-0.10%)
Apr 30, 2024	62.02	62.18	61.35	61.35	40,737	-1.10(-1.75%)
Apr 29, 2024	62.27	62.72	62.27	62.45	41,245	+0.21(+0.34%)
Apr 26, 2024	62.19	62.32	62.00	62.24	36,732	+0.50(+0.81%)
Apr 25, 2024	61.35	61.82	61.01	61.74	19,285	-0.36(-0.58%)
Apr 24, 2024	62.24	62.27	61.70	62.10	27,337	-0.04(-0.06%)
Apr 23, 2024	61.58	62.42	61.58	62.14	34,691	+1.02(+1.66%)
Apr 22, 2024	60.82	61.53	60.70	61.12	17,190	+0.50(+0.83%)
Apr 19, 2024	60.01	60.72	60.01	60.62	19,269	+0.28(+0.47%)
Apr 18, 2024	60.60	61.15	60.14	60.34	22,339	-0.13(-0.21%)
Apr 17, 2024	61.40	61.40	60.41	60.47	14,094	-0.59(-0.96%)
Apr 16, 2024	60.98	61.15	60.53	61.05	25,029	-0.17(-0.28%)
Apr 15, 2024	62.21	62.23	60.97	61.22	19,018	-0.59(-0.95%)
Apr 12, 2024	62.63	62.69	61.57	61.81	18,520	-1.07(-1.70%)
Apr 11, 2024	62.55	63.01	62.24	62.88	18,977	+0.47(+0.75%)
Apr 10, 2024	62.67	62.91	62.14	62.41	15,804	-1.74(-2.71%)
Apr 09, 2024	64.14	64.15	63.75	64.15	19,702	+0.05(+0.07%)
Apr 08, 2024	64.01	64.26	63.86	64.10	18,803	+0.31(+0.48%)
Apr 05, 2024	63.26	64.00	63.26	63.80	18,018	+0.40(+0.63%)
Apr 04, 2024	64.73	64.79	63.40	63.40	91,521	-0.68(-1.06%)
Apr 03, 2024	63.35	64.21	63.35	64.07	17,556	+0.34(+0.54%)
Apr 02, 2024	64.07	64.07	63.42	63.73	25,571	-1.06(-1.64%)

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.