Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
45.23
-0.81 (-1.77%)
Apr 1, 2025, 10:31 AM EDT - Market closed
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.95 | 45.23 | 44.90 | 45.23 | 45.23 | 0.23% | 235 |
| Mar 31, 2025 | 44.68 | 45.13 | 44.68 | 45.13 | 45.13 | -0.32% | 589 |
| Mar 28, 2025 | 45.50 | 45.50 | 45.27 | 45.27 | 45.27 | -1.59% | 186 |
| Mar 27, 2025 | 45.83 | 46.01 | 45.83 | 46.01 | 46.01 | 0.56% | 121 |
| Mar 26, 2025 | 45.92 | 45.92 | 45.75 | 45.75 | 45.75 | -0.64% | 234 |
| Mar 25, 2025 | 46.06 | 46.16 | 46.04 | 46.04 | 46.04 | -0.31% | 577 |
| Mar 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.52% | 14 |
| Mar 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.25% | 6 |
| Mar 20, 2025 | 46.10 | 46.10 | 46.04 | 46.06 | 46.06 | -1.10% | 13,010 |
| Mar 19, 2025 | 46.45 | 46.58 | 46.45 | 46.58 | 46.58 | 0.73% | 334 |
| Mar 18, 2025 | 46.32 | 46.40 | 46.24 | 46.24 | 46.24 | -1.15% | 30,738 |
| Mar 17, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.70% | 49 |
| Mar 14, 2025 | 45.86 | 45.99 | 45.86 | 45.99 | 45.99 | 1.62% | 332 |
| Mar 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.18% | 3 |
| Mar 12, 2025 | 45.28 | 45.34 | 45.25 | 45.34 | 45.34 | 0.80% | 1,637 |
| Mar 11, 2025 | 44.87 | 45.35 | 44.83 | 44.98 | 44.98 | 0.33% | 39,127 |
| Mar 10, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -2.48% | 160 |
| Mar 7, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.45% | 5 |
| Mar 6, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.33% | 61 |
| Mar 5, 2025 | 45.44 | 45.96 | 45.44 | 45.92 | 45.92 | 2.79% | 393 |
| Mar 4, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.00% | 56 |
| Mar 3, 2025 | 44.96 | 45.01 | 44.08 | 44.22 | 44.22 | -0.91% | 1,268 |
| Feb 28, 2025 | 44.53 | 44.63 | 44.53 | 44.63 | 44.63 | -1.51% | 171 |
| Feb 27, 2025 | 45.44 | 45.44 | 45.31 | 45.31 | 45.31 | -1.88% | 924 |
| Feb 26, 2025 | 46.33 | 46.33 | 46.18 | 46.18 | 46.18 | 0.97% | 123 |
| Feb 25, 2025 | 45.76 | 45.76 | 45.61 | 45.74 | 45.74 | 0.03% | 204 |
| Feb 24, 2025 | 46.11 | 46.11 | 45.69 | 45.72 | 45.72 | -1.46% | 717 |
| Feb 21, 2025 | 46.70 | 46.72 | 46.35 | 46.40 | 46.40 | -0.12% | 799 |
| Feb 20, 2025 | 46.45 | 46.46 | 46.45 | 46.46 | 46.46 | 0.79% | 270 |
| Feb 19, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.20% | 20 |
| Feb 18, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.81% | 17 |
| Feb 14, 2025 | 45.62 | 45.82 | 45.62 | 45.82 | 45.82 | 0.71% | 140 |
| Feb 13, 2025 | 45.36 | 45.50 | 45.36 | 45.49 | 45.49 | 0.39% | 245 |
| Feb 12, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.67% | 2 |
| Feb 11, 2025 | 45.05 | 45.05 | 45.02 | 45.02 | 45.02 | -0.35% | 376 |
| Feb 10, 2025 | 45.03 | 45.18 | 45.03 | 45.18 | 45.18 | 0.78% | 2,614 |
| Feb 7, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.11% | 4 |
| Feb 6, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.42% | 41 |
| Feb 5, 2025 | 44.59 | 44.59 | 44.58 | 44.59 | 44.59 | -0.52% | 4,724 |
| Feb 4, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.56% | 101 |
| Feb 3, 2025 | 43.57 | 44.13 | 43.57 | 44.13 | 44.13 | -0.59% | 1,482 |
| Jan 31, 2025 | 44.68 | 44.68 | 44.39 | 44.39 | 44.39 | -1.08% | 112 |
| Jan 30, 2025 | 44.49 | 44.87 | 44.46 | 44.87 | 44.87 | 1.53% | 356 |
| Jan 29, 2025 | 44.26 | 44.26 | 44.20 | 44.20 | 44.20 | 0.13% | 163 |
| Jan 28, 2025 | 43.89 | 44.14 | 43.89 | 44.14 | 44.14 | 0.91% | 201 |
| Jan 27, 2025 | 43.84 | 43.84 | 43.74 | 43.74 | 43.74 | -1.79% | 152 |
| Jan 24, 2025 | 44.56 | 44.61 | 44.54 | 44.54 | 44.54 | 0.51% | 825 |
| Jan 23, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.29% | 34 |
| Jan 22, 2025 | 44.18 | 44.22 | 44.10 | 44.19 | 44.19 | -0.02% | 2,970 |
| Jan 21, 2025 | 44.08 | 44.19 | 44.08 | 44.19 | 44.19 | 0.82% | 221 |