Marketbeta Russell 1000 Growth Equity ETF (GGUS)

GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.71	65.63	64.71	65.43	65.43	1.05%	14,082
Jun 25, 2026	65.45	65.45	64.63	64.75	64.75	-1.05%	17,661
Jun 24, 2026	65.63	66.13	65.29	65.44	65.44	-0.05%	11,466
Jun 23, 2026	65.92	66.11	65.55	65.55	65.47	-1.61%	10,117
Jun 22, 2026	67.44	67.47	66.62	66.62	66.54	-0.86%	16,511
Jun 18, 2026	66.88	67.21	66.86	67.20	67.12	1.31%	11,526
Jun 17, 2026	67.30	67.44	66.27	66.33	66.25	-1.33%	193,160
Jun 16, 2026	67.56	67.59	67.23	67.23	67.15	-0.67%	27,998
Jun 15, 2026	67.52	67.85	67.49	67.68	67.60	2.14%	66,821
Jun 12, 2026	65.99	66.37	65.87	66.26	66.18	0.09%	6,214
Jun 11, 2026	65.33	66.33	64.90	66.20	66.12	1.77%	12,845
Jun 10, 2026	65.72	66.21	65.05	65.05	64.97	-1.73%	14,028
Jun 9, 2026	67.10	67.10	64.77	66.20	66.12	-0.70%	10,186
Jun 8, 2026	67.23	67.28	66.66	66.66	66.58	0.22%	20,991
Jun 5, 2026	67.95	67.95	66.34	66.52	66.44	-3.08%	14,697
Jun 4, 2026	68.33	68.75	68.23	68.63	68.55	0.35%	9,568
Jun 3, 2026	68.61	68.63	68.26	68.39	68.31	-1.06%	15,351
Jun 2, 2026	68.91	69.22	68.91	69.13	69.04	-0.22%	13,618
Jun 1, 2026	68.93	69.46	68.83	69.28	69.20	0.57%	425,862
May 29, 2026	68.91	68.98	68.74	68.89	68.80	0.47%	14,903
May 28, 2026	67.72	68.58	67.72	68.56	68.48	1.13%	15,230
May 27, 2026	67.69	67.86	67.63	67.79	67.71	0.06%	12,548
May 26, 2026	67.59	67.96	67.51	67.75	67.67	0.56%	15,415
May 22, 2026	67.61	67.62	67.27	67.37	67.29	0.48%	16,411
May 21, 2026	66.73	67.33	66.66	67.05	66.97	0.04%	12,518
May 20, 2026	66.24	67.02	66.22	67.02	66.94	1.35%	13,514
May 19, 2026	66.41	66.41	65.98	66.13	66.05	-0.59%	11,800
May 18, 2026	66.35	66.52	66.11	66.52	66.44	-0.27%	10,225
May 15, 2026	66.64	67.24	66.64	66.70	66.62	-1.27%	12,912
May 14, 2026	67.06	67.58	66.97	67.56	67.48	1.21%	13,202
May 13, 2026	66.25	66.89	66.25	66.75	66.67	0.63%	8,861
May 12, 2026	65.91	66.33	65.78	66.33	66.25	0.01%	13,366
May 11, 2026	66.29	66.59	66.29	66.32	66.24	0.06%	10,208
May 8, 2026	66.25	66.34	66.16	66.28	66.20	0.67%	8,347
May 7, 2026	66.29	66.37	65.76	65.84	65.76	0.06%	6,900
May 6, 2026	65.45	65.80	65.36	65.80	65.72	1.70%	22,166
May 5, 2026	64.73	64.79	64.59	64.70	64.62	0.47%	11,390
May 4, 2026	64.54	64.71	64.09	64.40	64.32	-0.20%	13,805
May 1, 2026	64.59	64.88	64.52	64.53	64.45	0.54%	14,270
Apr 30, 2026	63.46	64.28	63.32	64.18	64.10	0.52%	31,612
Apr 29, 2026	63.67	63.85	63.56	63.85	63.77	-0.15%	13,014
Apr 28, 2026	63.98	64.08	63.65	63.95	63.87	-0.84%	12,264
Apr 27, 2026	64.23	64.54	64.12	64.49	64.41	0.07%	23,570
Apr 24, 2026	63.87	64.45	63.78	64.45	64.37	1.16%	8,028
Apr 23, 2026	64.02	64.07	63.09	63.71	63.63	-1.09%	11,320
Apr 22, 2026	64.13	64.41	64.12	64.41	64.34	1.36%	12,146
Apr 21, 2026	64.26	64.32	63.55	63.55	63.47	-0.71%	13,615
Apr 20, 2026	63.99	64.01	63.80	64.01	63.93	-0.27%	10,742
Apr 17, 2026	64.03	64.36	64.03	64.18	64.10	1.42%	7,442
Apr 16, 2026	63.55	63.55	63.05	63.28	63.20	0.04%	9,782

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.