Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
59.13
-0.03 (-0.06%)
Jul 18, 2025, 4:00 PM - Market closed
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 59.11 | 59.13 | 59.10 | 59.13 | 59.13 | -0.06% | 1,139 |
| Jul 17, 2025 | 58.97 | 59.17 | 58.96 | 59.16 | 59.16 | 0.72% | 7,397 |
| Jul 16, 2025 | 58.69 | 58.74 | 58.48 | 58.74 | 58.74 | 0.32% | 2,875 |
| Jul 15, 2025 | 58.79 | 58.79 | 58.53 | 58.55 | 58.55 | 0.20% | 4,715 |
| Jul 14, 2025 | 58.29 | 58.54 | 58.19 | 58.44 | 58.44 | 0.39% | 5,161 |
| Jul 11, 2025 | 58.26 | 58.31 | 58.21 | 58.21 | 58.21 | -0.31% | 2,354 |
| Jul 10, 2025 | 58.11 | 58.45 | 58.11 | 58.39 | 58.39 | -0.04% | 4,047 |
| Jul 9, 2025 | 58.21 | 58.41 | 58.14 | 58.41 | 58.41 | 0.93% | 4,013 |
| Jul 8, 2025 | 57.93 | 58.03 | 57.84 | 57.87 | 57.87 | -0.07% | 7,162 |
| Jul 7, 2025 | 58.12 | 58.12 | 57.68 | 57.91 | 57.91 | -0.66% | 6,209 |
| Jul 3, 2025 | 58.25 | 58.37 | 58.25 | 58.30 | 58.30 | 1.08% | 2,190 |
| Jul 2, 2025 | 57.38 | 57.68 | 57.38 | 57.68 | 57.68 | 0.63% | 3,658 |
| Jul 1, 2025 | 57.49 | 57.49 | 57.16 | 57.31 | 57.31 | -1.12% | 2,161 |
| Jun 30, 2025 | 57.84 | 58.01 | 57.73 | 57.97 | 57.97 | 0.72% | 12,174 |
| Jun 27, 2025 | 57.46 | 57.77 | 57.20 | 57.55 | 57.55 | 0.43% | 4,928 |
| Jun 26, 2025 | 57.11 | 57.31 | 57.11 | 57.31 | 57.31 | 1.00% | 1,973 |
| Jun 25, 2025 | 56.88 | 56.92 | 56.65 | 56.74 | 56.74 | 0.16% | 43,904 |
| Jun 24, 2025 | 56.39 | 56.68 | 56.35 | 56.65 | 56.65 | 1.39% | 6,364 |
| Jun 23, 2025 | 55.62 | 55.87 | 55.27 | 55.87 | 55.79 | 1.24% | 8,103 |
| Jun 20, 2025 | 55.83 | 55.87 | 55.15 | 55.19 | 55.11 | -0.58% | 9,200 |
| Jun 18, 2025 | 55.89 | 55.89 | 55.51 | 55.51 | 55.43 | -0.19% | 3,601 |
| Jun 17, 2025 | 55.98 | 55.98 | 55.61 | 55.61 | 55.53 | -0.77% | 3,235 |
| Jun 16, 2025 | 56.12 | 56.27 | 56.04 | 56.04 | 55.96 | 1.19% | 3,190 |
| Jun 13, 2025 | 55.58 | 55.76 | 55.38 | 55.38 | 55.30 | -1.29% | 2,449 |
| Jun 12, 2025 | 55.93 | 56.11 | 55.93 | 56.11 | 56.03 | 0.39% | 1,280 |
| Jun 11, 2025 | 56.34 | 56.34 | 55.89 | 55.89 | 55.81 | -0.18% | 2,466 |
| Jun 10, 2025 | 55.75 | 55.99 | 55.68 | 55.99 | 55.91 | 0.52% | 3,184 |
| Jun 9, 2025 | 55.65 | 55.76 | 55.65 | 55.70 | 55.62 | 0.09% | 3,068 |
| Jun 6, 2025 | 55.74 | 55.77 | 55.62 | 55.66 | 55.58 | 1.08% | 2,868 |
| Jun 5, 2025 | 55.65 | 55.94 | 54.95 | 55.06 | 54.98 | -0.95% | 6,559 |
| Jun 4, 2025 | 55.65 | 55.70 | 55.58 | 55.59 | 55.51 | 0.30% | 3,547 |
| Jun 3, 2025 | 55.17 | 55.54 | 55.05 | 55.42 | 55.34 | 0.82% | 3,683 |
| Jun 2, 2025 | 54.42 | 55.00 | 54.42 | 54.97 | 54.89 | 0.41% | 4,405 |
| May 30, 2025 | 54.53 | 54.75 | 54.11 | 54.75 | 54.67 | 0.25% | 286,887 |
| May 29, 2025 | 54.79 | 54.79 | 54.48 | 54.61 | 54.53 | 0.13% | 326,510 |
| May 28, 2025 | 54.75 | 54.77 | 54.54 | 54.54 | 54.46 | -0.44% | 24,364 |
| May 27, 2025 | 54.48 | 54.78 | 54.48 | 54.78 | 54.70 | 2.37% | 6,677 |
| May 23, 2025 | 53.62 | 53.72 | 53.46 | 53.51 | 53.43 | -0.87% | 4,115 |
| May 22, 2025 | 54.01 | 54.33 | 53.98 | 53.98 | 53.90 | 0.17% | 5,328 |
| May 21, 2025 | 54.82 | 54.82 | 53.71 | 53.89 | 53.81 | -1.60% | 2,740 |
| May 20, 2025 | 54.78 | 54.79 | 54.68 | 54.76 | 54.68 | -0.33% | 4,051 |
| May 19, 2025 | 54.73 | 54.94 | 54.70 | 54.94 | 54.86 | -0.07% | 7,776 |
| May 16, 2025 | 54.74 | 54.98 | 54.64 | 54.98 | 54.90 | 0.77% | 5,261 |
| May 15, 2025 | 54.35 | 54.78 | 54.25 | 54.56 | 54.48 | -0.01% | 6,282 |
| May 14, 2025 | 54.44 | 54.63 | 54.37 | 54.56 | 54.48 | 0.46% | 1,695 |
| May 13, 2025 | 54.21 | 54.45 | 54.17 | 54.31 | 54.23 | 1.44% | 7,613 |
| May 12, 2025 | 52.84 | 53.54 | 52.84 | 53.54 | 53.46 | 4.04% | 2,497 |
| May 9, 2025 | 51.80 | 51.80 | 51.43 | 51.46 | 51.39 | -0.13% | 1,602 |
| May 8, 2025 | 51.77 | 51.93 | 51.53 | 51.53 | 51.46 | 0.61% | 4,088 |
| May 7, 2025 | 51.09 | 51.22 | 50.58 | 51.22 | 51.15 | 0.55% | 2,927 |