Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
54.86
-0.14 (-0.26%)
At close: Dec 19, 2024, 1:14 PM
55.36
+0.50 (0.91%)
After-hours: Dec 20, 2024, 4:10 PM EST
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.92% | 69 |
| Dec 19, 2024 | 55.27 | 55.27 | 54.86 | 54.86 | 54.86 | -0.26% | 1,051 |
| Dec 18, 2024 | 56.80 | 56.84 | 55.01 | 55.01 | 55.01 | -3.02% | 6,598 |
| Dec 17, 2024 | 56.77 | 56.77 | 56.68 | 56.72 | 56.72 | -0.44% | 9,609 |
| Dec 16, 2024 | 56.65 | 57.00 | 56.65 | 56.97 | 56.97 | 1.15% | 723 |
| Dec 13, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.40% | 83 |
| Dec 12, 2024 | 56.19 | 56.20 | 56.10 | 56.10 | 56.10 | -0.61% | 4,058 |
| Dec 11, 2024 | 56.41 | 56.57 | 56.41 | 56.44 | 56.44 | 1.62% | 19,279 |
| Dec 10, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.46% | 420,640 |
| Dec 9, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.89% | 419 |
| Dec 6, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.85% | 11 |
| Dec 5, 2024 | 55.90 | 55.90 | 55.83 | 55.83 | 55.83 | -0.25% | 4,192 |
| Dec 4, 2024 | 55.79 | 55.97 | 55.79 | 55.97 | 55.97 | 1.37% | 915 |
| Dec 3, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.54% | 6 |
| Dec 2, 2024 | 54.92 | 54.93 | 54.91 | 54.92 | 54.92 | 0.70% | 1,649 |
| Nov 29, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.90% | 24 |
| Nov 27, 2024 | 54.04 | 54.05 | 54.02 | 54.05 | 54.05 | -0.74% | 3,616 |
| Nov 26, 2024 | 54.38 | 54.45 | 54.38 | 54.45 | 54.45 | 0.73% | 241,057 |
| Nov 25, 2024 | 53.87 | 54.05 | 53.87 | 54.05 | 54.05 | -0.06% | 161,845 |
| Nov 22, 2024 | 53.94 | 54.09 | 53.94 | 54.09 | 54.09 | 0.29% | 322 |
| Nov 21, 2024 | 53.89 | 54.06 | 53.89 | 53.93 | 53.93 | 0.63% | 1,087 |
| Nov 20, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.08% | 7 |
| Nov 19, 2024 | 53.67 | 53.67 | 53.55 | 53.63 | 53.63 | 1.09% | 665 |
| Nov 18, 2024 | 52.72 | 53.20 | 52.68 | 53.05 | 53.05 | 0.33% | 8,531 |
| Nov 15, 2024 | 53.49 | 53.49 | 52.88 | 52.88 | 52.88 | -1.84% | 848 |
| Nov 14, 2024 | 54.23 | 54.23 | 53.87 | 53.87 | 53.87 | -0.73% | 102 |
| Nov 13, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.17% | 3 |
| Nov 12, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.12% | 25 |
| Nov 11, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.11% | 14 |
| Nov 8, 2024 | 54.35 | 54.36 | 54.35 | 54.36 | 54.36 | 0.66% | 991,297 |
| Nov 7, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.62% | 26 |
| Nov 6, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 2.62% | 85 |
| Nov 5, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 1.42% | 5 |
| Nov 4, 2024 | 51.01 | 51.26 | 51.01 | 51.06 | 51.06 | -0.31% | 1,945 |
| Nov 1, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.60% | 53 |
| Oct 31, 2024 | 51.14 | 51.16 | 50.91 | 50.91 | 50.91 | -2.43% | 306,244 |
| Oct 30, 2024 | 52.35 | 52.46 | 52.18 | 52.18 | 52.18 | -0.66% | 8,504 |
| Oct 29, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.72% | 22 |
| Oct 28, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.18% | 37 |
| Oct 25, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.31% | 8 |
| Oct 24, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.82% | 40 |
| Oct 23, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -1.57% | 67 |
| Oct 22, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.03% | 66 |
| Oct 21, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.16% | 6 |
| Oct 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.59% | 6 |
| Oct 17, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.09% | 7 |
| Oct 16, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.28% | 60 |
| Oct 15, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -1.17% | 32 |
| Oct 14, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.91% | 15 |
| Oct 11, 2024 | 51.80 | 51.91 | 51.80 | 51.85 | 51.85 | 0.25% | 9,108 |
| Oct 10, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.17% | 17 |
| Oct 9, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.83% | 63 |
| Oct 8, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 1.56% | 3 |
| Oct 7, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.26% | 42 |
| Oct 4, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.09% | 5 |
| Oct 3, 2024 | 50.55 | 50.69 | 50.55 | 50.69 | 50.69 | -0.25% | 423 |
| Oct 2, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.05% | 4 |
| Oct 1, 2024 | 51.53 | 51.53 | 50.64 | 50.79 | 50.79 | -1.20% | 1,141 |
| Sep 30, 2024 | 51.20 | 51.41 | 51.02 | 51.41 | 51.41 | 0.41% | 6,101 |
| Sep 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.40% | 6 |
| Sep 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.25% | 89 |
| Sep 25, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.07% | 68 |
| Sep 24, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.05% | 564 |
| Sep 23, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.19 | 0.19% | 89 |
| Sep 20, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.09 | -0.04% | 6 |
| Sep 19, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.11 | 2.13% | 15 |
| Sep 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.05 | -0.18% | 7 |
| Sep 17, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.14 | 0.01% | 26 |
| Sep 16, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.13 | -0.14% | 10 |
| Sep 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.20 | 0.64% | 5 |
| Sep 12, 2024 | 49.87 | 49.97 | 49.80 | 49.97 | 49.89 | 0.87% | 658 |
| Sep 11, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.46 | 1.69% | 83 |
| Sep 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.63 | 0.99% | 102 |
| Sep 9, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.15 | 1.11% | 46 |
| Sep 6, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.62 | -1.99% | 39 |
| Sep 5, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.59 | -0.24% | 36 |
| Sep 4, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.71 | - | 22 |
| Sep 3, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.71 | -2.52% | 15 |
| Aug 30, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.97 | 1.08% | 128 |
| Aug 29, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.44 | 0.03% | 4 |
| Aug 28, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | -0.82% | 12 |
| Aug 27, 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.83 | 0.32% | 205 |
| Aug 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.67 | -0.72% | 4 |
| Aug 23, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.03 | 1.10% | 13 |
| Aug 22, 2024 | 50.38 | 50.46 | 49.56 | 49.56 | 49.49 | -1.42% | 6,061 |
| Aug 21, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.20 | 0.45% | 4 |
| Aug 20, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.98 | 0.17% | 5 |
| Aug 19, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.89 | 0.87% | 5 |
| Aug 16, 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 49.46 | 0.09% | 108 |
| Aug 15, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | 1.88% | 3 |
| Aug 14, 2024 | 48.51 | 48.58 | 48.50 | 48.58 | 48.50 | 0.37% | 5,317 |
| Aug 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.33 | 2.15% | 4 |
| Aug 12, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.31 | -0.03% | 56 |
| Aug 9, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.32 | 1.01% | 14 |
| Aug 8, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.85 | 2.76% | 49 |
| Aug 7, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.59 | -1.00% | 24 |
| Aug 6, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.05 | 1.33% | 47 |
| Aug 5, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.45 | -3.19% | 6 |
| Aug 2, 2024 | 46.91 | 47.02 | 46.77 | 47.02 | 46.94 | -1.97% | 23,015 |
| Aug 1, 2024 | 47.79 | 47.96 | 47.79 | 47.96 | 47.89 | -1.68% | 160 |