Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
50.42
+0.37 (0.74%)
May 1, 2025, 4:00 PM EDT - Market closed
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |