Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
61.11
+0.44 (0.73%)
Sep 8, 2025, 12:38 PM - Market open
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.28 | 61.28 | 60.48 | 60.67 | 60.67 | -0.20% | 8,095 |
| Sep 4, 2025 | 60.40 | 60.79 | 60.27 | 60.79 | 60.79 | 0.92% | 18,507 |
| Sep 3, 2025 | 60.26 | 60.45 | 60.01 | 60.23 | 60.23 | 0.56% | 17,750 |
| Sep 2, 2025 | 59.40 | 59.90 | 59.32 | 59.90 | 59.90 | -0.69% | 8,854 |
| Aug 29, 2025 | 60.95 | 60.95 | 60.18 | 60.32 | 60.32 | -1.26% | 8,311 |
| Aug 28, 2025 | 60.79 | 61.13 | 60.71 | 61.09 | 61.09 | 0.63% | 20,971 |
| Aug 27, 2025 | 60.65 | 60.80 | 60.58 | 60.71 | 60.71 | 0.15% | 9,206 |
| Aug 26, 2025 | 60.26 | 60.62 | 60.26 | 60.62 | 60.62 | 0.64% | 22,063 |
| Aug 25, 2025 | 60.42 | 60.53 | 60.23 | 60.23 | 60.23 | -0.18% | 12,441 |
| Aug 22, 2025 | 59.73 | 60.57 | 59.60 | 60.34 | 60.34 | 1.52% | 17,671 |
| Aug 21, 2025 | 59.56 | 59.71 | 59.33 | 59.44 | 59.44 | -0.41% | 9,236 |
| Aug 20, 2025 | 59.72 | 59.75 | 58.95 | 59.68 | 59.68 | -0.51% | 541,512 |
| Aug 19, 2025 | 60.59 | 60.62 | 59.89 | 59.98 | 59.98 | -1.33% | 489,303 |
| Aug 18, 2025 | 60.74 | 60.79 | 60.63 | 60.79 | 60.79 | 0.11% | 7,131 |
| Aug 15, 2025 | 60.81 | 60.82 | 60.59 | 60.73 | 60.73 | -0.26% | 3,778 |
| Aug 14, 2025 | 60.88 | 60.97 | 60.76 | 60.88 | 60.88 | 0.09% | 2,295 |
| Aug 13, 2025 | 61.14 | 61.14 | 60.69 | 60.83 | 60.83 | -0.10% | 2,643 |
| Aug 12, 2025 | 60.44 | 60.89 | 60.44 | 60.89 | 60.89 | 1.28% | 4,530 |
| Aug 11, 2025 | 60.50 | 60.50 | 60.12 | 60.12 | 60.12 | -0.23% | 1,603 |
| Aug 8, 2025 | 60.23 | 60.34 | 60.06 | 60.26 | 60.26 | 0.67% | 2,732 |
| Aug 7, 2025 | 60.37 | 60.37 | 59.69 | 59.86 | 59.86 | -0.51% | 2,993 |
| Aug 6, 2025 | 59.65 | 60.18 | 59.65 | 60.17 | 60.17 | 1.02% | 2,318 |
| Aug 5, 2025 | 60.10 | 60.10 | 59.55 | 59.56 | 59.56 | -0.77% | 2,055 |
| Aug 4, 2025 | 59.73 | 60.02 | 59.73 | 60.02 | 60.02 | 1.94% | 2,558 |
| Aug 1, 2025 | 58.94 | 59.10 | 58.66 | 58.88 | 58.88 | -1.63% | 11,464 |
| Jul 31, 2025 | 60.75 | 60.75 | 59.86 | 59.86 | 59.86 | -0.05% | 157,805 |
| Jul 30, 2025 | 59.96 | 60.01 | 59.89 | 59.89 | 59.89 | 0.23% | 2,287 |
| Jul 29, 2025 | 60.11 | 60.11 | 59.75 | 59.75 | 59.75 | -0.49% | 2,298 |
| Jul 28, 2025 | 60.06 | 60.06 | 59.95 | 60.04 | 60.04 | 0.36% | 3,324 |
| Jul 25, 2025 | 59.85 | 59.95 | 59.83 | 59.83 | 59.83 | 0.49% | 30,806 |
| Jul 24, 2025 | 59.43 | 59.63 | 59.37 | 59.54 | 59.54 | 0.37% | 3,079 |
| Jul 23, 2025 | 58.99 | 59.33 | 58.99 | 59.32 | 59.32 | 0.72% | 5,408 |
| Jul 22, 2025 | 58.83 | 58.91 | 58.79 | 58.89 | 58.89 | -0.51% | 2,605 |
| Jul 21, 2025 | 59.37 | 59.47 | 59.20 | 59.20 | 59.20 | 0.12% | 2,105 |
| 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 |