Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
64.13
+0.60 (0.95%)
At close: Oct 8, 2025, 4:00 PM EDT
64.13
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.93 | 64.13 | 63.89 | 64.13 | 64.13 | 0.95% | 18,771 |
| Oct 7, 2025 | 63.90 | 64.01 | 63.33 | 63.53 | 63.53 | -0.59% | 16,450 |
| Oct 6, 2025 | 63.56 | 64.00 | 63.56 | 63.91 | 63.91 | 0.68% | 41,558 |
| Oct 3, 2025 | 63.65 | 63.85 | 63.47 | 63.47 | 63.47 | -0.35% | 5,891 |
| Oct 2, 2025 | 63.69 | 63.78 | 63.49 | 63.70 | 63.70 | 0.04% | 7,108 |
| Oct 1, 2025 | 63.14 | 63.71 | 63.14 | 63.67 | 63.67 | 0.60% | 7,724 |
| Sep 30, 2025 | 63.02 | 63.29 | 62.72 | 63.29 | 63.29 | 0.50% | 17,289 |
| Sep 29, 2025 | 63.02 | 63.28 | 62.87 | 62.98 | 62.98 | 0.44% | 26,270 |
| Sep 26, 2025 | 62.56 | 62.72 | 62.28 | 62.70 | 62.70 | 0.53% | 15,766 |
| Sep 25, 2025 | 62.19 | 62.61 | 62.19 | 62.37 | 62.37 | -0.81% | 10,439 |
| Sep 24, 2025 | 63.31 | 63.31 | 62.78 | 62.88 | 62.88 | -0.62% | 8,746 |
| Sep 23, 2025 | 63.66 | 63.69 | 63.20 | 63.27 | 63.21 | -1.06% | 5,981 |
| Sep 22, 2025 | 63.37 | 63.98 | 63.37 | 63.95 | 63.88 | 0.64% | 13,653 |
| Sep 19, 2025 | 63.30 | 63.54 | 63.13 | 63.54 | 63.47 | 0.84% | 6,111 |
| Sep 18, 2025 | 63.28 | 63.31 | 63.01 | 63.01 | 62.95 | 0.66% | 6,209 |
| Sep 17, 2025 | 62.79 | 62.79 | 62.42 | 62.60 | 62.53 | -0.40% | 9,516 |
| Sep 16, 2025 | 62.89 | 62.89 | 62.78 | 62.85 | 62.78 | -0.04% | 11,304 |
| Sep 15, 2025 | 62.79 | 62.93 | 62.75 | 62.87 | 62.81 | 0.76% | 8,440 |
| Sep 12, 2025 | 62.31 | 62.46 | 62.31 | 62.40 | 62.33 | 0.17% | 12,346 |
| Sep 11, 2025 | 62.13 | 62.39 | 62.13 | 62.29 | 62.23 | 0.59% | 14,308 |
| Sep 10, 2025 | 62.14 | 62.21 | 61.79 | 61.92 | 61.86 | 0.89% | 10,487 |
| Sep 9, 2025 | 61.14 | 61.38 | 61.05 | 61.38 | 61.31 | 0.46% | 4,523 |
| Sep 8, 2025 | 61.16 | 61.26 | 61.07 | 61.10 | 61.03 | 0.70% | 8,231 |
| Sep 5, 2025 | 61.28 | 61.28 | 60.48 | 60.67 | 60.60 | -0.20% | 8,095 |
| Sep 4, 2025 | 60.40 | 60.79 | 60.27 | 60.79 | 60.72 | 0.92% | 18,507 |
| Sep 3, 2025 | 60.26 | 60.45 | 60.01 | 60.23 | 60.17 | 0.56% | 17,750 |
| Sep 2, 2025 | 59.40 | 59.90 | 59.32 | 59.90 | 59.84 | -0.69% | 8,854 |
| Aug 29, 2025 | 60.95 | 60.95 | 60.18 | 60.32 | 60.25 | -1.26% | 8,311 |
| Aug 28, 2025 | 60.79 | 61.13 | 60.71 | 61.09 | 61.03 | 0.63% | 20,971 |
| Aug 27, 2025 | 60.65 | 60.80 | 60.58 | 60.71 | 60.65 | 0.15% | 9,206 |
| Aug 26, 2025 | 60.26 | 60.62 | 60.26 | 60.62 | 60.56 | 0.64% | 22,063 |
| Aug 25, 2025 | 60.42 | 60.53 | 60.23 | 60.23 | 60.17 | -0.18% | 12,441 |
| Aug 22, 2025 | 59.73 | 60.57 | 59.60 | 60.34 | 60.28 | 1.52% | 17,671 |
| Aug 21, 2025 | 59.56 | 59.71 | 59.33 | 59.44 | 59.38 | -0.41% | 9,236 |
| Aug 20, 2025 | 59.72 | 59.75 | 58.95 | 59.68 | 59.62 | -0.51% | 541,512 |
| Aug 19, 2025 | 60.59 | 60.62 | 59.89 | 59.98 | 59.92 | -1.33% | 489,303 |
| Aug 18, 2025 | 60.74 | 60.79 | 60.63 | 60.79 | 60.73 | 0.11% | 7,131 |
| Aug 15, 2025 | 60.81 | 60.82 | 60.59 | 60.73 | 60.66 | -0.26% | 3,778 |
| Aug 14, 2025 | 60.88 | 60.97 | 60.76 | 60.88 | 60.82 | 0.09% | 2,295 |
| Aug 13, 2025 | 61.14 | 61.14 | 60.69 | 60.83 | 60.76 | -0.10% | 2,643 |
| Aug 12, 2025 | 60.44 | 60.89 | 60.44 | 60.89 | 60.82 | 1.28% | 4,530 |
| Aug 11, 2025 | 60.50 | 60.50 | 60.12 | 60.12 | 60.06 | -0.23% | 1,603 |
| Aug 8, 2025 | 60.23 | 60.34 | 60.06 | 60.26 | 60.20 | 0.67% | 2,732 |
| Aug 7, 2025 | 60.37 | 60.37 | 59.69 | 59.86 | 59.80 | -0.51% | 2,993 |
| Aug 6, 2025 | 59.65 | 60.18 | 59.65 | 60.17 | 60.10 | 1.02% | 2,318 |
| Aug 5, 2025 | 60.10 | 60.10 | 59.55 | 59.56 | 59.50 | -0.77% | 2,055 |
| Aug 4, 2025 | 59.73 | 60.02 | 59.73 | 60.02 | 59.96 | 1.94% | 2,558 |
| Aug 1, 2025 | 58.94 | 59.10 | 58.66 | 58.88 | 58.82 | -1.63% | 11,464 |
| Jul 31, 2025 | 60.75 | 60.75 | 59.86 | 59.86 | 59.80 | -0.05% | 157,805 |
| Jul 30, 2025 | 59.96 | 60.01 | 59.89 | 59.89 | 59.83 | 0.23% | 2,287 |