Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
54.61
+1.09 (2.05%)
May 27, 2025, 12:23 PM - Market open
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 53.62 | 53.72 | 53.46 | 53.51 | 53.51 | -0.87% | 4,115 |
| May 22, 2025 | 54.01 | 54.33 | 53.98 | 53.98 | 53.98 | 0.17% | 5,328 |
| May 21, 2025 | 54.82 | 54.82 | 53.71 | 53.89 | 53.89 | -1.60% | 2,740 |
| May 20, 2025 | 54.78 | 54.79 | 54.68 | 54.76 | 54.76 | -0.33% | 4,051 |
| May 19, 2025 | 54.73 | 54.94 | 54.70 | 54.94 | 54.94 | -0.07% | 7,776 |
| May 16, 2025 | 54.74 | 54.98 | 54.64 | 54.98 | 54.98 | 0.77% | 5,261 |
| May 15, 2025 | 54.35 | 54.78 | 54.25 | 54.56 | 54.56 | -0.01% | 6,282 |
| May 14, 2025 | 54.44 | 54.63 | 54.37 | 54.56 | 54.56 | 0.46% | 1,695 |
| May 13, 2025 | 54.21 | 54.45 | 54.17 | 54.31 | 54.31 | 1.44% | 7,613 |
| May 12, 2025 | 52.84 | 53.54 | 52.84 | 53.54 | 53.54 | 4.04% | 2,497 |
| May 9, 2025 | 51.80 | 51.80 | 51.43 | 51.46 | 51.46 | -0.13% | 1,602 |
| May 8, 2025 | 51.77 | 51.93 | 51.53 | 51.53 | 51.53 | 0.61% | 4,088 |
| May 7, 2025 | 51.09 | 51.22 | 50.58 | 51.22 | 51.22 | 0.55% | 2,927 |
| May 6, 2025 | 51.12 | 51.12 | 50.94 | 50.94 | 50.94 | -0.99% | 3,452 |
| May 5, 2025 | 51.46 | 51.76 | 51.45 | 51.45 | 51.45 | -0.66% | 3,119 |
| May 2, 2025 | 51.52 | 51.89 | 51.52 | 51.79 | 51.79 | 1.89% | 3,503 |
| May 1, 2025 | 50.99 | 51.39 | 50.83 | 50.83 | 50.83 | 0.75% | 2,173 |
| Apr 30, 2025 | 49.89 | 50.45 | 49.81 | 50.45 | 50.45 | 0.06% | 6,938 |
| Apr 29, 2025 | 49.96 | 50.44 | 49.96 | 50.42 | 50.42 | 0.64% | 2,166 |
| Apr 28, 2025 | 50.00 | 50.10 | 49.54 | 50.10 | 50.10 | 0.10% | 2,516 |
| Apr 25, 2025 | 49.49 | 50.05 | 49.49 | 50.05 | 50.05 | 1.93% | 5,578 |
| Apr 24, 2025 | 48.35 | 49.34 | 48.35 | 49.10 | 49.10 | 2.18% | 32,117 |
| Apr 23, 2025 | 48.45 | 48.75 | 47.88 | 48.05 | 48.05 | 2.28% | 17,614 |
| Apr 22, 2025 | 46.46 | 47.16 | 46.46 | 46.98 | 46.98 | 2.73% | 19,469 |
| Apr 21, 2025 | 46.24 | 46.24 | 45.24 | 45.73 | 45.73 | -2.66% | 4,284 |
| Apr 17, 2025 | 46.97 | 47.34 | 46.80 | 46.98 | 46.98 | 0.42% | 3,421 |
| Apr 16, 2025 | 47.30 | 47.59 | 46.57 | 46.78 | 46.78 | -2.87% | 3,395 |
| Apr 15, 2025 | 48.58 | 48.58 | 48.04 | 48.17 | 48.17 | 0.11% | 3,293 |
| Apr 14, 2025 | 48.49 | 48.71 | 47.83 | 48.11 | 48.11 | 0.56% | 1,873 |
| Apr 11, 2025 | 47.20 | 47.85 | 47.20 | 47.85 | 47.85 | 1.77% | 2,759 |
| Apr 10, 2025 | 47.82 | 47.82 | 46.00 | 47.01 | 47.01 | -3.86% | 7,126 |
| Apr 9, 2025 | 44.48 | 49.06 | 44.34 | 48.90 | 48.90 | 11.19% | 5,061 |
| Apr 8, 2025 | 46.58 | 46.58 | 43.64 | 43.98 | 43.98 | -1.48% | 464,969 |
| Apr 7, 2025 | 44.78 | 46.09 | 44.07 | 44.64 | 44.64 | -0.14% | 8,360 |
| Apr 4, 2025 | 46.03 | 46.03 | 44.70 | 44.70 | 44.70 | -6.03% | 8,791 |
| Apr 3, 2025 | 48.18 | 48.18 | 47.57 | 47.57 | 47.57 | -5.39% | 8,002 |
| Apr 2, 2025 | 49.89 | 50.48 | 49.83 | 50.28 | 50.28 | 1.07% | 11,792 |
| Apr 1, 2025 | 49.27 | 49.82 | 49.02 | 49.75 | 49.75 | 0.77% | 13,384 |
| Mar 31, 2025 | 48.40 | 49.44 | 48.32 | 49.37 | 49.37 | 0.10% | 295,294 |
| Mar 28, 2025 | 49.88 | 49.88 | 49.28 | 49.32 | 49.32 | -2.43% | 3,798 |
| Mar 27, 2025 | 51.02 | 51.02 | 50.55 | 50.55 | 50.55 | -0.57% | 4,745 |
| Mar 26, 2025 | 51.34 | 51.34 | 50.84 | 50.84 | 50.84 | -1.93% | 3,169 |
| Mar 25, 2025 | 51.86 | 51.88 | 51.73 | 51.84 | 51.84 | 0.13% | 1,096 |
| Mar 24, 2025 | 51.59 | 51.77 | 51.57 | 51.77 | 51.70 | 2.33% | 5,021 |
| Mar 21, 2025 | 50.06 | 50.60 | 50.05 | 50.59 | 50.52 | 0.50% | 16,768 |
| Mar 20, 2025 | 50.64 | 50.90 | 50.20 | 50.34 | 50.28 | -0.20% | 15,903 |
| Mar 19, 2025 | 50.07 | 50.83 | 49.84 | 50.44 | 50.38 | 1.49% | 29,378 |
| Mar 18, 2025 | 50.33 | 50.33 | 49.58 | 49.70 | 49.64 | -1.74% | 904,659 |
| Mar 17, 2025 | 50.54 | 50.58 | 50.54 | 50.58 | 50.52 | 0.52% | 281 |
| Mar 14, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.25 | 2.67% | 15 |