Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
65.50
-0.40 (-0.60%)
At close: Sep 15, 2026, 4:00 PM EDT
65.50
0.00 (0.00%)
After-hours: Sep 15, 2026, 8:00 PM EDT
GGUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 65.76 | 65.85 | 65.46 | 65.50 | 65.50 | -0.60% | 9,685 |
| Sep 14, 2026 | 65.76 | 66.17 | 65.45 | 65.89 | 65.89 | -0.89% | 12,290 |
| Sep 11, 2026 | 66.68 | 66.80 | 66.49 | 66.49 | 66.49 | 0.82% | 8,266 |
| Sep 10, 2026 | 65.96 | 66.28 | 65.91 | 65.95 | 65.95 | -1.18% | 17,309 |
| Sep 9, 2026 | 66.94 | 66.95 | 66.68 | 66.74 | 66.74 | -0.36% | 4,740 |
| Sep 8, 2026 | 67.14 | 67.24 | 66.89 | 66.98 | 66.98 | -0.27% | 8,244 |
| Sep 4, 2026 | 67.34 | 67.34 | 66.97 | 67.16 | 67.16 | 0.24% | 8,619 |
| Sep 3, 2026 | 66.59 | 67.11 | 66.40 | 67.00 | 67.00 | 1.33% | 391,038 |
| Sep 2, 2026 | 65.89 | 66.28 | 65.87 | 66.12 | 66.12 | 0.47% | 6,853 |
| Sep 1, 2026 | 65.89 | 66.20 | 65.69 | 65.81 | 65.81 | -1.51% | 9,256 |
| Aug 31, 2026 | 66.57 | 66.82 | 66.46 | 66.82 | 66.82 | -0.03% | 10,770 |
| Aug 28, 2026 | 67.58 | 67.63 | 66.76 | 66.84 | 66.84 | -0.95% | 9,179 |
| Aug 27, 2026 | 67.37 | 67.57 | 67.22 | 67.48 | 67.48 | 1.56% | 13,727 |
| Aug 26, 2026 | 66.53 | 66.63 | 66.19 | 66.44 | 66.44 | -0.04% | 13,472 |
| Aug 25, 2026 | 66.35 | 66.60 | 66.26 | 66.47 | 66.47 | 0.63% | 13,035 |
| Aug 24, 2026 | 65.84 | 66.29 | 65.84 | 66.05 | 66.05 | -1.18% | 11,072 |
| Aug 21, 2026 | 66.84 | 67.02 | 66.52 | 66.84 | 66.84 | 0.70% | 18,031 |
| Aug 20, 2026 | 66.77 | 66.77 | 66.22 | 66.37 | 66.37 | -0.68% | 8,492 |
| Aug 19, 2026 | 66.87 | 67.15 | 66.68 | 66.83 | 66.83 | -0.39% | 11,736 |
| Aug 18, 2026 | 67.22 | 67.43 | 67.05 | 67.09 | 67.09 | -1.77% | 17,355 |
| Aug 17, 2026 | 68.58 | 68.73 | 68.25 | 68.30 | 68.30 | -0.10% | 11,160 |
| Aug 14, 2026 | 68.62 | 68.66 | 68.23 | 68.37 | 68.37 | -0.16% | 211,565 |
| Aug 13, 2026 | 68.29 | 68.73 | 68.29 | 68.48 | 68.48 | 1.01% | 9,093 |
| Aug 12, 2026 | 67.98 | 67.98 | 67.79 | 67.79 | 67.79 | 0.74% | 9,276 |
| Aug 11, 2026 | 67.90 | 67.90 | 67.19 | 67.29 | 67.29 | -0.32% | 13,317 |
| Aug 10, 2026 | 67.70 | 67.92 | 67.51 | 67.51 | 67.51 | -0.26% | 15,936 |
| Aug 7, 2026 | 67.63 | 67.85 | 67.41 | 67.69 | 67.69 | 0.90% | 11,944 |
| Aug 6, 2026 | 67.13 | 67.47 | 66.97 | 67.09 | 67.08 | -0.42% | 10,625 |
| Aug 5, 2026 | 68.04 | 68.38 | 67.37 | 67.37 | 67.37 | -0.38% | 19,254 |
| Aug 4, 2026 | 66.76 | 67.87 | 66.76 | 67.63 | 67.62 | 2.92% | 10,174 |
| Aug 3, 2026 | 64.45 | 65.88 | 64.45 | 65.71 | 65.71 | 2.16% | 17,546 |
| Jul 31, 2026 | 64.23 | 64.56 | 63.38 | 64.32 | 64.32 | 0.94% | 12,985 |
| Jul 30, 2026 | 63.33 | 63.80 | 63.11 | 63.72 | 63.72 | 3.03% | 12,329 |
| Jul 29, 2026 | 63.19 | 63.31 | 61.85 | 61.85 | 61.85 | -2.16% | 21,963 |
| Jul 28, 2026 | 62.40 | 63.43 | 62.40 | 63.22 | 63.22 | -0.70% | 19,089 |
| Jul 27, 2026 | 63.86 | 63.86 | 63.12 | 63.66 | 63.66 | -0.38% | 15,152 |
| Jul 24, 2026 | 64.13 | 64.61 | 63.85 | 63.91 | 63.91 | -1.03% | 13,109 |
| Jul 23, 2026 | 64.94 | 64.99 | 64.25 | 64.57 | 64.57 | -1.90% | 12,243 |
| Jul 22, 2026 | 65.71 | 66.22 | 65.71 | 65.82 | 65.81 | -0.43% | 20,697 |
| Jul 21, 2026 | 65.68 | 66.16 | 65.61 | 66.10 | 66.10 | 1.75% | 15,424 |
| Jul 20, 2026 | 65.90 | 65.90 | 64.96 | 64.96 | 64.96 | -0.10% | 16,484 |
| Jul 17, 2026 | 64.54 | 65.56 | 64.54 | 65.03 | 65.03 | -1.26% | 12,353 |
| Jul 16, 2026 | 66.49 | 66.71 | 65.60 | 65.86 | 65.85 | -2.03% | 11,930 |
| Jul 15, 2026 | 67.32 | 67.32 | 66.50 | 67.22 | 67.22 | -0.05% | 14,209 |
| Jul 14, 2026 | 66.94 | 67.34 | 66.67 | 67.25 | 67.25 | 1.42% | 9,185 |
| Jul 13, 2026 | 67.27 | 67.27 | 66.31 | 66.31 | 66.31 | -2.00% | 12,259 |
| Jul 10, 2026 | 67.33 | 67.67 | 67.08 | 67.66 | 67.66 | 0.53% | 7,944 |
| Jul 9, 2026 | 67.12 | 67.49 | 66.87 | 67.31 | 67.31 | 1.27% | 13,947 |
| Jul 8, 2026 | 66.07 | 66.46 | 65.51 | 66.46 | 66.46 | 0.28% | 12,582 |
| Jul 7, 2026 | 66.41 | 66.62 | 65.80 | 66.28 | 66.28 | -1.55% | 11,994 |