Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
49.75
+0.38 (0.77%)
At close: Apr 1, 2025, 3:59 PM
49.79
+0.04 (0.09%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.95 | -2.28% | 174 |
| Mar 12, 2025 | 50.33 | 50.33 | 50.15 | 50.15 | 50.09 | 1.16% | 120 |
| Mar 11, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.51 | -0.12% | 84 |
| Mar 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.57 | -4.02% | 92 |
| Mar 7, 2025 | 51.04 | 51.72 | 50.65 | 51.72 | 51.65 | 0.58% | 4,564 |
| Mar 6, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.35 | -2.84% | 65 |
| Mar 5, 2025 | 52.18 | 53.05 | 52.04 | 52.92 | 52.85 | 1.22% | 3,656 |
| Mar 4, 2025 | 52.32 | 52.91 | 51.65 | 52.28 | 52.21 | -0.69% | 4,422 |
| Mar 3, 2025 | 53.63 | 53.63 | 52.53 | 52.64 | 52.57 | -2.30% | 1,375 |
| Feb 28, 2025 | 52.91 | 53.91 | 52.85 | 53.88 | 53.81 | 1.61% | 11,768 |
| Feb 27, 2025 | 54.16 | 54.16 | 53.03 | 53.03 | 52.96 | -2.45% | 787 |
| Feb 26, 2025 | 54.78 | 54.93 | 54.23 | 54.36 | 54.29 | 0.44% | 4,382 |
| Feb 25, 2025 | 53.82 | 54.29 | 53.82 | 54.12 | 54.05 | -0.91% | 1,638 |
| Feb 24, 2025 | 54.90 | 55.23 | 54.60 | 54.62 | 54.55 | -0.98% | 5,750 |
| Feb 21, 2025 | 56.24 | 56.24 | 55.16 | 55.16 | 55.09 | -2.15% | 4,753 |
| Feb 20, 2025 | 56.30 | 56.37 | 56.12 | 56.37 | 56.30 | -0.63% | 1,165 |
| Feb 19, 2025 | 56.50 | 56.84 | 56.50 | 56.73 | 56.66 | -0.18% | 18,726 |
| Feb 18, 2025 | 56.80 | 56.83 | 56.63 | 56.83 | 56.76 | 0.14% | 1,994 |
| Feb 14, 2025 | 56.71 | 56.78 | 56.63 | 56.75 | 56.68 | 0.04% | 23,045 |
| Feb 13, 2025 | 56.39 | 56.73 | 56.31 | 56.73 | 56.66 | 1.30% | 2,159 |
| Feb 12, 2025 | 55.51 | 56.08 | 55.50 | 56.00 | 55.93 | 0.05% | 29,521 |
| Feb 11, 2025 | 55.86 | 56.07 | 55.86 | 55.97 | 55.90 | -0.34% | 338 |
| Feb 10, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.09 | 0.96% | 202 |
| Feb 7, 2025 | 55.92 | 56.09 | 55.63 | 55.63 | 55.56 | -0.93% | 4,668 |
| Feb 6, 2025 | 55.94 | 56.16 | 55.88 | 56.15 | 56.08 | 0.62% | 23,894 |
| Feb 5, 2025 | 55.33 | 55.80 | 55.33 | 55.80 | 55.73 | 0.52% | 161 |
| Feb 4, 2025 | 55.38 | 55.52 | 55.38 | 55.52 | 55.44 | 1.05% | 300 |
| Feb 3, 2025 | 54.23 | 55.03 | 54.23 | 54.94 | 54.87 | -0.94% | 2,323 |
| Jan 31, 2025 | 56.14 | 56.14 | 55.46 | 55.46 | 55.39 | -0.47% | 1,135 |
| Jan 30, 2025 | 55.53 | 55.81 | 55.50 | 55.72 | 55.65 | 0.73% | 1,310 |
| Jan 29, 2025 | 55.29 | 55.35 | 55.07 | 55.31 | 55.24 | -0.62% | 1,398 |
| Jan 28, 2025 | 55.12 | 55.72 | 55.12 | 55.66 | 55.59 | 2.00% | 8,861 |
| Jan 27, 2025 | 54.52 | 54.87 | 54.25 | 54.57 | 54.50 | -2.81% | 6,842 |
| Jan 24, 2025 | 56.33 | 56.36 | 56.01 | 56.15 | 56.08 | -0.37% | 7,738 |
| Jan 23, 2025 | 55.93 | 56.36 | 55.93 | 56.36 | 56.29 | 0.43% | 4,640 |
| Jan 22, 2025 | 56.30 | 56.30 | 56.12 | 56.12 | 56.05 | 1.26% | 1,522 |
| Jan 21, 2025 | 55.03 | 55.42 | 54.96 | 55.42 | 55.35 | 0.80% | 112,376 |