Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
81.21
+0.32 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 81.17 | 81.63 | 80.89 | 81.21 | 81.21 | 0.40% | 27,049 |
| Jun 26, 2025 | 80.70 | 80.92 | 80.48 | 80.89 | 80.89 | 0.89% | 38,026 |
| Jun 25, 2025 | 80.87 | 80.87 | 80.18 | 80.18 | 80.18 | -0.83% | 37,807 |
| Jun 24, 2025 | 80.50 | 80.99 | 80.35 | 80.85 | 80.85 | 0.62% | 43,238 |
| Jun 23, 2025 | 79.69 | 80.38 | 79.40 | 80.35 | 80.02 | 0.82% | 28,465 |
| Jun 20, 2025 | 80.07 | 80.16 | 79.50 | 79.70 | 79.38 | 0.28% | 24,159 |
| Jun 18, 2025 | 79.67 | 80.01 | 79.48 | 79.48 | 79.16 | 0.05% | 88,371 |
| Jun 17, 2025 | 79.80 | 80.09 | 79.24 | 79.44 | 79.12 | -0.89% | 42,248 |
| Jun 16, 2025 | 79.93 | 80.45 | 79.93 | 80.15 | 79.82 | 0.79% | 24,037 |
| Jun 13, 2025 | 79.80 | 80.23 | 79.33 | 79.52 | 79.20 | -1.17% | 68,036 |
| Jun 12, 2025 | 79.88 | 80.46 | 79.87 | 80.46 | 80.13 | 0.25% | 31,143 |
| Jun 11, 2025 | 80.75 | 80.75 | 79.99 | 80.26 | 79.93 | -0.26% | 94,543 |
| Jun 10, 2025 | 80.16 | 80.51 | 80.16 | 80.47 | 80.14 | 0.42% | 44,076 |
| Jun 9, 2025 | 80.41 | 80.47 | 79.91 | 80.13 | 79.80 | 0.01% | 46,771 |
| Jun 6, 2025 | 80.01 | 80.25 | 80.00 | 80.12 | 79.79 | 0.88% | 24,314 |
| Jun 5, 2025 | 79.74 | 79.88 | 79.24 | 79.42 | 79.10 | -0.23% | 34,048 |
| Jun 4, 2025 | 79.73 | 79.96 | 79.59 | 79.61 | 79.28 | 0.18% | 171,553 |
| Jun 3, 2025 | 78.90 | 79.79 | 78.75 | 79.46 | 79.14 | 0.77% | 77,166 |
| Jun 2, 2025 | 78.54 | 78.87 | 77.93 | 78.85 | 78.53 | 0.23% | 29,422 |
| May 30, 2025 | 78.32 | 78.82 | 78.07 | 78.67 | 78.35 | - | 147,350 |
| May 29, 2025 | 79.00 | 79.00 | 78.17 | 78.67 | 78.35 | 0.15% | 55,631 |
| May 28, 2025 | 79.19 | 79.27 | 78.48 | 78.55 | 78.23 | -0.76% | 51,854 |
| May 27, 2025 | 78.61 | 79.22 | 78.49 | 79.15 | 78.83 | 1.96% | 122,761 |
| May 23, 2025 | 77.11 | 77.97 | 77.11 | 77.63 | 77.32 | -0.51% | 80,536 |
| May 22, 2025 | 77.99 | 78.45 | 77.70 | 78.03 | 77.71 | -0.14% | 37,806 |
| May 21, 2025 | 79.14 | 79.42 | 78.14 | 78.14 | 77.82 | -2.15% | 57,918 |
| May 20, 2025 | 79.88 | 80.11 | 79.62 | 79.86 | 79.54 | -0.31% | 57,770 |
| May 19, 2025 | 79.14 | 80.26 | 79.14 | 80.11 | 79.78 | -0.09% | 74,217 |
| May 16, 2025 | 79.41 | 80.18 | 79.29 | 80.18 | 79.85 | 1.12% | 52,406 |
| May 15, 2025 | 78.46 | 79.31 | 78.46 | 79.29 | 78.97 | 0.70% | 28,367 |
| May 14, 2025 | 79.01 | 79.14 | 78.53 | 78.74 | 78.42 | -0.40% | 61,973 |
| May 13, 2025 | 78.83 | 79.39 | 78.71 | 79.06 | 78.74 | 0.38% | 55,720 |
| May 12, 2025 | 78.61 | 78.78 | 78.15 | 78.76 | 78.44 | 2.93% | 70,517 |
| May 9, 2025 | 76.71 | 76.84 | 76.27 | 76.52 | 76.21 | 0.12% | 70,083 |
| May 8, 2025 | 76.40 | 77.20 | 76.14 | 76.43 | 76.12 | 0.84% | 23,000 |
| May 7, 2025 | 75.55 | 76.01 | 75.34 | 75.79 | 75.48 | 0.45% | 158,938 |
| May 6, 2025 | 75.40 | 75.82 | 75.18 | 75.45 | 75.14 | -0.61% | 69,417 |
| May 5, 2025 | 75.69 | 76.36 | 75.69 | 75.91 | 75.60 | -0.39% | 29,976 |
| May 2, 2025 | 75.75 | 76.32 | 75.72 | 76.21 | 75.90 | 1.75% | 139,493 |
| May 1, 2025 | 75.07 | 75.61 | 74.60 | 74.90 | 74.60 | 0.17% | 56,663 |
| Apr 30, 2025 | 73.75 | 75.03 | 73.43 | 74.77 | 74.47 | 0.07% | 168,901 |
| Apr 29, 2025 | 74.10 | 74.90 | 74.03 | 74.72 | 74.42 | 0.63% | 37,809 |
| Apr 28, 2025 | 74.37 | 74.56 | 73.67 | 74.25 | 73.95 | 0.30% | 23,290 |
| Apr 25, 2025 | 73.91 | 74.16 | 73.55 | 74.03 | 73.73 | -0.13% | 28,352 |
| Apr 24, 2025 | 72.92 | 74.23 | 72.80 | 74.13 | 73.83 | 2.00% | 121,634 |
| Apr 23, 2025 | 73.51 | 74.17 | 72.51 | 72.68 | 72.39 | 1.08% | 182,463 |
| Apr 22, 2025 | 70.89 | 72.07 | 70.89 | 71.90 | 71.61 | 2.36% | 47,323 |
| Apr 21, 2025 | 71.09 | 71.09 | 69.46 | 70.24 | 69.96 | -1.91% | 111,238 |
| Apr 17, 2025 | 71.33 | 72.20 | 71.23 | 71.61 | 71.32 | 0.67% | 163,584 |
| Apr 16, 2025 | 71.65 | 72.22 | 70.56 | 71.13 | 70.84 | -1.40% | 211,587 |