Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
63.72
-0.53 (-0.82%)
At close: Jan 8, 2026, 4:00 PM EST
63.72
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 63.55 | 63.83 | 63.50 | 63.64 | 63.58 | -0.30% | 8,719 |
| Nov 28, 2025 | 63.63 | 63.83 | 63.63 | 63.83 | 63.78 | 0.40% | 6,584 |
| Nov 26, 2025 | 63.48 | 63.80 | 63.41 | 63.58 | 63.52 | 0.68% | 9,885 |
| Nov 25, 2025 | 62.40 | 63.26 | 62.40 | 63.15 | 63.09 | 0.73% | 9,759 |
| Nov 24, 2025 | 62.18 | 62.71 | 62.18 | 62.69 | 62.63 | 2.15% | 5,797 |
| Nov 21, 2025 | 61.21 | 61.91 | 60.68 | 61.38 | 61.32 | 0.71% | 9,608 |
| Nov 20, 2025 | 63.59 | 63.67 | 60.89 | 60.94 | 60.88 | -2.15% | 78,667 |
| Nov 19, 2025 | 62.66 | 62.67 | 62.02 | 62.28 | 62.22 | 0.64% | 19,233 |
| Nov 18, 2025 | 62.21 | 62.30 | 61.50 | 61.89 | 61.83 | -0.86% | 10,408 |
| Nov 17, 2025 | 62.64 | 63.16 | 62.15 | 62.43 | 62.37 | -0.98% | 10,126 |
| Nov 14, 2025 | 63.01 | 63.45 | 63.01 | 63.04 | 62.98 | 0.08% | 9,688 |
| Nov 13, 2025 | 63.68 | 64.01 | 62.86 | 62.99 | 62.93 | -2.12% | 11,225 |
| Nov 12, 2025 | 64.68 | 64.68 | 64.12 | 64.36 | 64.30 | -0.13% | 10,277 |
| Nov 11, 2025 | 64.40 | 64.53 | 64.03 | 64.44 | 64.38 | -0.26% | 8,691 |
| Nov 10, 2025 | 64.41 | 64.69 | 63.98 | 64.61 | 64.55 | 2.33% | 8,548 |
| Nov 7, 2025 | 62.61 | 63.13 | 62.07 | 63.13 | 63.07 | -0.20% | 80,021 |
| Nov 6, 2025 | 63.73 | 63.81 | 63.14 | 63.26 | 63.20 | -1.73% | 9,527 |
| Nov 5, 2025 | 64.47 | 64.81 | 64.37 | 64.37 | 64.31 | 0.20% | 15,359 |
| Nov 4, 2025 | 64.53 | 64.95 | 64.23 | 64.24 | 64.18 | -1.76% | 11,193 |
| Nov 3, 2025 | 65.41 | 65.57 | 65.32 | 65.39 | 65.33 | 0.34% | 10,993 |
| Oct 31, 2025 | 65.36 | 65.48 | 64.94 | 65.17 | 65.11 | 0.39% | 6,071 |
| Oct 30, 2025 | 65.36 | 65.61 | 64.92 | 64.92 | 64.86 | -1.46% | 9,933 |
| Oct 29, 2025 | 66.09 | 66.12 | 65.64 | 65.88 | 65.82 | 0.18% | 8,190 |
| Oct 28, 2025 | 65.57 | 65.97 | 65.40 | 65.76 | 65.70 | 0.71% | 11,984 |