GS Future Consumer Equity ETF (NY: GBUY )

30.69 +0.80 (+2.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 30.48 30.71 30.40 30.69 7,900 +0.80(+2.66%)
Feb 21, 2024 29.85 29.90 29.74 29.90 7,023 +0.03(+0.09%)
Feb 20, 2024 29.94 30.10 29.74 29.87 18,613 -0.27(-0.88%)
Feb 16, 2024 30.31 30.31 30.09 30.14 5,257 -0.22(-0.72%)
Feb 15, 2024 30.12 30.43 30.12 30.35 5,099 +0.25(+0.84%)
Feb 14, 2024 29.44 30.12 29.44 30.10 6,998 +0.54(+1.83%)
Feb 13, 2024 29.53 29.74 29.45 29.56 10,772 -0.63(-2.09%)
Feb 12, 2024 30.29 30.33 30.14 30.19 6,099 +0.12(+0.39%)
Feb 09, 2024 30.05 30.11 30.05 30.07 11,780 +0.28(+0.93%)
Feb 08, 2024 29.47 29.86 29.47 29.80 10,965 +0.29(+0.99%)
Feb 07, 2024 29.29 29.55 29.29 29.50 9,290 +0.28(+0.97%)
Feb 06, 2024 29.12 29.22 29.12 29.22 9,058 +0.08(+0.27%)
Feb 05, 2024 29.29 29.29 29.02 29.14 9,617 -0.04(-0.13%)
Feb 02, 2024 28.92 29.21 28.63 29.18 16,145 +0.60(+2.09%)
Feb 01, 2024 28.47 28.61 28.44 28.58 7,306 +0.43(+1.53%)
Jan 31, 2024 28.38 28.54 28.14 28.15 8,957 -0.53(-1.83%)
Jan 30, 2024 28.69 28.73 28.65 28.68 29,598 -0.16(-0.56%)
Jan 29, 2024 28.56 28.85 28.56 28.84 7,953 +0.20(+0.70%)
Jan 26, 2024 28.70 28.70 28.62 28.64 6,052 +0.15(+0.53%)
Jan 25, 2024 28.46 28.49 28.38 28.49 4,290 +0.19(+0.68%)
Jan 24, 2024 28.42 28.45 28.30 28.30 13,480 +0.20(+0.69%)
Jan 23, 2024 28.03 28.10 27.99 28.10 21,883 +0.16(+0.57%)
Jan 22, 2024 27.96 27.96 27.91 27.94 4,084 -0.07(-0.25%)
Jan 19, 2024 27.74 28.02 26.40 28.01 6,384 +0.32(+1.16%)
Jan 18, 2024 27.52 27.69 27.52 27.69 2,775 +0.30(+1.09%)
Jan 17, 2024 27.21 27.39 27.20 27.39 12,834 -0.18(-0.65%)
Jan 16, 2024 27.60 27.78 27.53 27.57 5,272 -0.32(-1.16%)
Jan 12, 2024 27.98 27.98 27.84 27.89 7,602 +0.02(+0.09%)
Jan 11, 2024 27.67 27.87 27.64 27.87 7,154 +0.07(+0.25%)
Jan 10, 2024 27.55 27.84 27.55 27.80 19,584 +0.21(+0.77%)
Jan 09, 2024 27.66 27.66 27.52 27.59 12,103 -0.04(-0.13%)
Jan 08, 2024 27.42 27.65 27.42 27.62 8,537 +0.41(+1.52%)
Jan 05, 2024 27.22 27.36 27.15 27.21 8,285 +0.08(+0.30%)
Jan 04, 2024 27.11 27.31 27.11 27.13 7,238 -0.15(-0.53%)
Jan 03, 2024 27.32 27.44 27.18 27.28 4,494 -0.34(-1.22%)
Jan 02, 2024 27.70 27.70 27.53 27.61 6,966 -0.49(-1.73%)
Dec 29, 2023 28.27 28.28 28.06 28.10 12,304 +0.02(+0.08%)
Dec 28, 2023 28.21 28.25 27.93 28.08 16,817 +0.03(+0.11%)
Dec 27, 2023 28.04 28.08 27.87 28.05 5,609 +0.06(+0.22%)
Dec 26, 2023 27.99 28.07 27.96 27.98 8,874 +0.13(+0.46%)
Dec 22, 2023 27.86 27.94 27.85 27.85 11,510 -0.34(-1.20%)
Dec 21, 2023 28.15 28.87 27.97 28.19 11,968 +0.40(+1.44%)
Dec 20, 2023 28.26 28.27 26.55 27.79 10,180 -0.39(-1.40%)
Dec 19, 2023 28.15 28.19 28.12 28.19 10,937 +0.23(+0.84%)
Dec 18, 2023 27.64 28.00 27.44 27.95 21,520 +0.19(+0.68%)
Dec 15, 2023 27.87 27.96 27.66 27.77 6,299 -0.14(-0.49%)
Dec 14, 2023 27.96 28.03 27.76 27.90 7,500 +0.25(+0.91%)
Dec 13, 2023 27.33 27.66 27.27 27.65 7,817 +0.27(+1.00%)
Dec 12, 2023 27.20 27.43 27.20 27.37 8,133 +0.10(+0.35%)
Dec 11, 2023 27.14 27.32 27.14 27.28 8,736 +0.04(+0.15%)
Dec 08, 2023 27.05 27.30 27.05 27.24 9,319 +0.04(+0.15%)
Dec 07, 2023 27.02 27.26 27.01 27.20 14,478 +0.38(+1.40%)
Dec 06, 2023 27.03 27.03 26.82 26.82 7,483 +0.02(+0.08%)
Dec 05, 2023 26.69 26.92 26.47 26.80 13,032 -0.06(-0.24%)
Dec 04, 2023 26.86 26.89 26.76 26.86 6,413 -0.24(-0.87%)
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.