Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
60.84
-1.27 (-2.04%)
At close: Feb 12, 2026, 4:00 PM EST
60.84
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 62.18 | 62.36 | 60.84 | 60.84 | 60.84 | -2.04% | 16,183 |
| Feb 11, 2026 | 62.52 | 62.78 | 61.88 | 62.11 | 62.11 | -0.18% | 10,762 |
| Feb 10, 2026 | 62.56 | 62.69 | 62.19 | 62.22 | 62.22 | -0.34% | 10,865 |
| Feb 9, 2026 | 62.00 | 62.58 | 62.00 | 62.43 | 62.43 | 0.79% | 11,926 |
| Feb 6, 2026 | 61.19 | 62.05 | 61.07 | 61.94 | 61.94 | 2.57% | 51,050 |
| Feb 5, 2026 | 60.83 | 61.10 | 60.29 | 60.39 | 60.39 | -1.50% | 213,673 |
| Feb 4, 2026 | 62.10 | 62.10 | 60.90 | 61.31 | 61.31 | -1.22% | 11,819 |
| Feb 3, 2026 | 62.73 | 62.73 | 61.68 | 62.07 | 62.07 | -1.71% | 14,066 |
| Feb 2, 2026 | 63.06 | 63.37 | 63.06 | 63.15 | 63.15 | 0.35% | 14,572 |
| Jan 30, 2026 | 63.14 | 63.28 | 62.73 | 62.93 | 62.93 | -0.84% | 10,534 |
| Jan 29, 2026 | 63.28 | 63.47 | 62.48 | 63.46 | 63.46 | -0.24% | 38,147 |
| Jan 28, 2026 | 63.81 | 63.83 | 63.43 | 63.61 | 63.61 | -0.30% | 38,027 |
| Jan 27, 2026 | 63.89 | 63.99 | 63.65 | 63.80 | 63.80 | 0.50% | 24,015 |
| Jan 26, 2026 | 63.44 | 63.63 | 63.35 | 63.48 | 63.48 | 0.57% | 19,091 |
| Jan 23, 2026 | 63.03 | 63.30 | 63.01 | 63.12 | 63.12 | 0.30% | 11,187 |
| Jan 22, 2026 | 62.76 | 63.07 | 62.71 | 62.93 | 62.93 | 0.67% | 14,371 |
| Jan 21, 2026 | 61.90 | 62.81 | 61.78 | 62.51 | 62.51 | 1.07% | 33,772 |
| Jan 20, 2026 | 62.58 | 62.61 | 61.77 | 61.85 | 61.85 | -2.49% | 23,897 |
| Jan 16, 2026 | 63.53 | 63.62 | 63.43 | 63.43 | 63.43 | -0.09% | 10,356 |
| Jan 15, 2026 | 63.90 | 63.90 | 63.42 | 63.49 | 63.49 | 0.22% | 220,549 |
| Jan 14, 2026 | 63.72 | 63.72 | 62.88 | 63.35 | 63.35 | -1.17% | 15,648 |
| Jan 13, 2026 | 64.07 | 64.30 | 63.81 | 64.10 | 64.10 | -0.26% | 10,511 |
| Jan 12, 2026 | 63.96 | 64.42 | 63.96 | 64.27 | 64.27 | 0.22% | 8,706 |
| Jan 9, 2026 | 63.86 | 64.24 | 63.79 | 64.13 | 64.13 | 0.64% | 16,118 |
| Jan 8, 2026 | 63.97 | 63.97 | 63.60 | 63.72 | 63.72 | -0.82% | 11,317 |
| Jan 7, 2026 | 64.19 | 64.68 | 64.19 | 64.25 | 64.25 | 0.15% | 11,585 |
| Jan 6, 2026 | 63.79 | 64.17 | 63.79 | 64.15 | 64.15 | 0.55% | 10,181 |
| Jan 5, 2026 | 63.86 | 64.08 | 63.78 | 63.80 | 63.80 | 0.46% | 4,363 |
| Jan 2, 2026 | 64.00 | 64.00 | 63.25 | 63.51 | 63.51 | -0.24% | 11,953 |
| Dec 31, 2025 | 64.27 | 64.27 | 63.66 | 63.66 | 63.66 | -0.81% | 6,070 |
| Dec 30, 2025 | 64.17 | 64.33 | 64.11 | 64.18 | 64.18 | -0.23% | 22,760 |
| Dec 29, 2025 | 64.31 | 64.37 | 64.18 | 64.33 | 64.33 | -0.53% | 5,487 |
| Dec 26, 2025 | 64.60 | 64.83 | 64.60 | 64.67 | 64.67 | 0.01% | 6,291 |
| Dec 24, 2025 | 64.48 | 64.71 | 64.48 | 64.66 | 64.66 | 0.21% | 13,775 |
| Dec 23, 2025 | 64.06 | 64.53 | 64.06 | 64.53 | 64.53 | 0.40% | 10,938 |
| Dec 22, 2025 | 64.18 | 64.27 | 64.09 | 64.27 | 64.21 | 0.69% | 11,482 |
| Dec 19, 2025 | 63.57 | 63.83 | 63.45 | 63.83 | 63.77 | 1.32% | 12,667 |
| Dec 18, 2025 | 62.89 | 63.34 | 62.82 | 63.00 | 62.94 | 1.24% | 49,301 |
| Dec 17, 2025 | 63.32 | 63.32 | 62.23 | 62.23 | 62.17 | -1.89% | 16,030 |
| Dec 16, 2025 | 63.18 | 63.49 | 62.88 | 63.43 | 63.37 | 0.30% | 14,737 |
| Dec 15, 2025 | 63.85 | 63.85 | 63.23 | 63.23 | 63.18 | -0.37% | 15,001 |
| Dec 12, 2025 | 64.30 | 64.30 | 63.22 | 63.47 | 63.41 | -1.33% | 15,854 |
| Dec 11, 2025 | 63.85 | 64.36 | 63.71 | 64.33 | 64.27 | -0.11% | 12,494 |
| Dec 10, 2025 | 64.16 | 64.51 | 63.91 | 64.40 | 64.34 | 0.49% | 14,817 |
| Dec 9, 2025 | 64.08 | 64.23 | 64.08 | 64.08 | 64.03 | -0.02% | 9,792 |
| Dec 8, 2025 | 64.54 | 64.54 | 63.99 | 64.10 | 64.04 | -0.24% | 9,565 |
| Dec 5, 2025 | 64.46 | 64.57 | 64.21 | 64.25 | 64.20 | 0.26% | 7,573 |
| Dec 4, 2025 | 64.32 | 64.32 | 63.80 | 64.09 | 64.03 | 0.08% | 7,123 |
| Dec 3, 2025 | 63.82 | 64.13 | 63.78 | 64.04 | 63.98 | 0.19% | 7,563 |
| Dec 2, 2025 | 63.97 | 64.24 | 63.92 | 63.92 | 63.86 | 0.44% | 6,343 |