Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
50.91
-1.27 (-2.43%)
Oct 31, 2024, 3:59 PM EDT - Market closed
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 51.14 | 51.16 | 50.91 | 50.91 | 50.91 | -2.43% | 306,244 |
| Oct 30, 2024 | 52.35 | 52.46 | 52.18 | 52.18 | 52.18 | -0.67% | 8,504 |
| Oct 29, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.73% | 100 |
| Oct 28, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.17% | 100 |
| Oct 25, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.31% | 100 |
| Oct 24, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.82% | 100 |
| Oct 23, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -1.57% | 100 |
| Oct 22, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.02% | 100 |
| Oct 21, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.15% | 100 |
| Oct 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.60% | 100 |
| Oct 17, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.10% | 100 |
| Oct 16, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.27% | 100 |
| Oct 15, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -1.17% | 100 |
| Oct 14, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.91% | 100 |
| Oct 11, 2024 | 51.80 | 51.91 | 51.80 | 51.85 | 51.85 | 0.25% | 9,108 |
| Oct 10, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.17% | 100 |
| Oct 9, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.82% | 100 |
| Oct 8, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 1.56% | 100 |
| Oct 7, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.25% | 100 |
| Oct 4, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.09% | 100 |
| Oct 3, 2024 | 50.55 | 50.69 | 50.55 | 50.69 | 50.69 | -0.26% | 423 |
| Oct 2, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.06% | 100 |
| Oct 1, 2024 | 51.53 | 51.53 | 50.64 | 50.79 | 50.79 | -1.21% | 1,141 |
| Sep 30, 2024 | 51.20 | 51.41 | 51.02 | 51.41 | 51.41 | 0.41% | 6,101 |
| Sep 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.41% | 100 |
| Sep 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.25% | 100 |
| Sep 25, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.08% | 100 |
| Sep 24, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.06% | 600 |
| Sep 23, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.19 | 0.20% | 100 |
| Sep 20, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.09 | -0.04% | 100 |
| Sep 19, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.11 | 2.13% | 100 |
| Sep 18, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.05 | -0.18% | 100 |
| Sep 17, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.14 | - | 100 |
| Sep 16, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.13 | -0.14% | 100 |
| Sep 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.20 | 0.62% | 100 |
| Sep 12, 2024 | 49.87 | 49.97 | 49.80 | 49.97 | 49.89 | 0.89% | 700 |
| Sep 11, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.46 | 1.68% | 100 |
| Sep 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.63 | 1.00% | 102 |
| Sep 9, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.15 | 1.11% | 100 |
| Sep 6, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.62 | -1.99% | 100 |
| Sep 5, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.59 | -0.25% | 100 |
| Sep 4, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.71 | - | 100 |
| Sep 3, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.71 | -2.52% | 100 |
| Aug 30, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.97 | 1.07% | 128 |
| Aug 29, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.44 | 0.04% | 100 |
| Aug 28, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | -0.82% | 100 |
| Aug 27, 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.83 | 0.32% | 205 |
| Aug 26, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.67 | -0.72% | 100 |
| Aug 23, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.03 | 1.11% | 100 |
| Aug 22, 2024 | 50.38 | 50.46 | 49.56 | 49.56 | 49.49 | -1.43% | 6,100 |
| Aug 21, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.20 | 0.46% | 100 |
| Aug 20, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.98 | 0.16% | 100 |
| Aug 19, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.89 | 0.87% | 100 |
| Aug 16, 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 49.46 | 0.08% | 108 |
| Aug 15, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | 1.89% | 100 |
| Aug 14, 2024 | 48.51 | 48.58 | 48.50 | 48.58 | 48.50 | 0.37% | 5,317 |
| Aug 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.33 | 2.15% | 100 |
| Aug 12, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.31 | -0.04% | 100 |
| Aug 9, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.32 | 1.02% | 100 |
| Aug 8, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.85 | 2.76% | 100 |
| Aug 7, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.59 | -1.00% | 100 |
| Aug 6, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.05 | 1.32% | 100 |
| Aug 5, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.45 | -3.19% | 100 |
| Aug 2, 2024 | 46.91 | 47.02 | 46.77 | 47.02 | 46.94 | -1.96% | 23,015 |
| Aug 1, 2024 | 47.79 | 47.96 | 47.79 | 47.96 | 47.88 | -1.68% | 200 |
| Jul 31, 2024 | 48.75 | 48.86 | 48.53 | 48.78 | 48.70 | 1.96% | 16,808 |
| Jul 30, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.76 | -0.97% | 100 |
| Jul 29, 2024 | 48.48 | 48.48 | 48.31 | 48.31 | 48.23 | 0.46% | 127,709 |
| Jul 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.02 | 0.61% | 100 |
| Jul 25, 2024 | 48.02 | 48.02 | 47.80 | 47.80 | 47.73 | -0.75% | 409 |
| Jul 24, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.08 | -3.47% | 100 |
| Jul 23, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.81 | 0.08% | 100 |
| Jul 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.77 | 1.40% | 100 |
| Jul 19, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.09 | -0.55% | 100 |
| Jul 18, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.35 | -1.02% | 100 |
| Jul 17, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.86 | -2.50% | 100 |
| Jul 16, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.14 | 0.22% | 100 |
| Jul 15, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.03 | 0.33% | 100 |
| Jul 12, 2024 | 51.25 | 51.25 | 50.94 | 50.94 | 50.86 | 0.47% | 200 |
| Jul 11, 2024 | 50.70 | 50.72 | 50.63 | 50.70 | 50.62 | -1.55% | 626 |
| Jul 10, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.42 | 0.82% | 100 |
| Jul 9, 2024 | 51.08 | 51.11 | 51.05 | 51.08 | 51.00 | -0.08% | 82,802 |
| Jul 8, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.04 | - | 100 |
| Jul 5, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.04 | 1.17% | 100 |
| Jul 3, 2024 | 50.40 | 50.53 | 50.40 | 50.53 | 50.45 | 0.70% | 600 |
| Jul 2, 2024 | 50.10 | 50.18 | 50.10 | 50.18 | 50.10 | 0.86% | 600 |
| Jul 1, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.67 | 0.75% | 100 |
| Jun 28, 2024 | 49.89 | 49.91 | 49.38 | 49.38 | 49.30 | -0.38% | 16,436 |
| Jun 27, 2024 | 49.54 | 49.57 | 49.53 | 49.57 | 49.49 | 0.20% | 3,210 |
| Jun 26, 2024 | 49.30 | 49.47 | 49.30 | 49.47 | 49.40 | 0.49% | 6,400 |
| Jun 25, 2024 | 49.16 | 49.23 | 49.09 | 49.23 | 49.15 | 0.53% | 1,915 |
| Jun 24, 2024 | 49.30 | 49.30 | 48.97 | 48.97 | 48.89 | -0.81% | 720 |
| Jun 21, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 49.16 | -0.06% | 1,604 |
| Jun 20, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 49.19 | -0.48% | 500 |
| Jun 18, 2024 | 49.60 | 49.64 | 49.60 | 49.64 | 49.43 | 0.02% | 1,002 |
| Jun 17, 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 49.43 | 1.20% | 202 |
| Jun 14, 2024 | 49.02 | 49.04 | 49.01 | 49.04 | 48.84 | 0.12% | 800 |
| Jun 13, 2024 | 49.19 | 49.19 | 48.91 | 48.98 | 48.77 | 0.49% | 1,300 |
| Jun 12, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.54 | 1.37% | 113 |
| Jun 11, 2024 | 47.79 | 48.08 | 47.78 | 48.08 | 47.88 | 0.63% | 4,529 |