Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
84.26
+0.16 (0.19%)
At close: Sep 5, 2025, 4:00 PM
84.26
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.45 | 84.69 | 83.67 | 83.80 | - | -0.36% | 23,843 |
| Sep 4, 2025 | 83.60 | 84.13 | 83.44 | 84.10 | 84.10 | 0.73% | 23,804 |
| Sep 3, 2025 | 83.66 | 83.74 | 83.08 | 83.49 | 83.49 | -0.22% | 39,080 |
| Sep 2, 2025 | 83.45 | 83.69 | 83.12 | 83.67 | 83.67 | -0.66% | 32,326 |
| Aug 29, 2025 | 84.37 | 84.66 | 84.06 | 84.23 | 84.23 | -0.30% | 27,743 |
| Aug 28, 2025 | 84.51 | 84.51 | 84.12 | 84.48 | 84.48 | 0.27% | 27,314 |
| Aug 27, 2025 | 84.01 | 84.33 | 84.01 | 84.25 | 84.25 | 0.31% | 32,823 |
| Aug 26, 2025 | 83.82 | 84.00 | 83.69 | 83.99 | 83.99 | 0.23% | 42,774 |
| Aug 25, 2025 | 84.21 | 84.21 | 83.79 | 83.80 | 83.80 | -0.77% | 24,199 |
| Aug 22, 2025 | 83.27 | 84.64 | 83.27 | 84.45 | 84.45 | 1.88% | 35,937 |
| Aug 21, 2025 | 82.88 | 83.07 | 82.74 | 82.89 | 82.89 | -0.31% | 20,687 |
| Aug 20, 2025 | 83.02 | 83.28 | 82.67 | 83.15 | 83.15 | -0.02% | 53,637 |
| Aug 19, 2025 | 83.15 | 83.59 | 82.91 | 83.17 | 83.17 | 0.14% | 43,954 |
| Aug 18, 2025 | 83.12 | 83.22 | 82.98 | 83.05 | 83.05 | 0.01% | 25,132 |
| Aug 15, 2025 | 83.44 | 83.44 | 82.96 | 83.04 | 83.04 | -0.17% | 71,392 |
| Aug 14, 2025 | 83.13 | 83.28 | 82.89 | 83.18 | 83.18 | -0.71% | 49,217 |
| Aug 13, 2025 | 83.21 | 83.80 | 83.10 | 83.78 | 83.78 | 1.05% | 26,318 |
| Aug 12, 2025 | 82.32 | 82.91 | 82.12 | 82.90 | 82.90 | 1.26% | 28,019 |
| Aug 11, 2025 | 82.37 | 82.40 | 81.80 | 81.87 | 81.87 | -0.29% | 23,440 |
| Aug 8, 2025 | 82.34 | 82.53 | 82.00 | 82.11 | 82.11 | 0.04% | 37,585 |
| Aug 7, 2025 | 82.96 | 83.06 | 81.86 | 82.07 | 82.07 | -0.39% | 141,096 |
| Aug 6, 2025 | 82.52 | 82.55 | 82.12 | 82.39 | 82.39 | 0.05% | 53,073 |
| Aug 5, 2025 | 82.64 | 82.77 | 82.05 | 82.35 | 82.35 | -0.39% | 53,229 |
| Aug 4, 2025 | 81.99 | 82.70 | 81.95 | 82.67 | 82.67 | 1.37% | 24,964 |
| Aug 1, 2025 | 81.85 | 81.89 | 80.93 | 81.55 | 81.55 | -1.15% | 30,830 |
| Jul 31, 2025 | 82.94 | 83.38 | 82.38 | 82.50 | 82.50 | -0.79% | 23,823 |
| Jul 30, 2025 | 83.59 | 83.81 | 82.74 | 83.16 | 83.16 | -0.51% | 95,111 |
| Jul 29, 2025 | 83.93 | 83.93 | 83.44 | 83.59 | 83.59 | -0.19% | 23,771 |
| Jul 28, 2025 | 84.21 | 84.21 | 83.66 | 83.75 | 83.75 | -0.48% | 24,615 |
| Jul 25, 2025 | 83.89 | 84.15 | 83.59 | 84.15 | 84.15 | 0.57% | 20,674 |
| Jul 24, 2025 | 83.85 | 84.02 | 83.59 | 83.67 | 83.67 | -0.25% | 33,892 |
| Jul 23, 2025 | 83.53 | 83.89 | 83.38 | 83.88 | 83.88 | 0.70% | 34,377 |
| Jul 22, 2025 | 82.63 | 83.37 | 82.63 | 83.30 | 83.30 | 0.97% | 35,735 |
| Jul 21, 2025 | 82.93 | 83.07 | 82.47 | 82.50 | 82.50 | -0.28% | 23,342 |
| Jul 18, 2025 | 83.02 | 83.02 | 82.43 | 82.73 | 82.73 | 0.12% | 17,549 |
| Jul 17, 2025 | 82.08 | 82.73 | 82.08 | 82.63 | 82.63 | 0.78% | 39,338 |
| Jul 16, 2025 | 81.85 | 82.11 | 81.07 | 81.99 | 81.99 | 0.43% | 109,487 |
| Jul 15, 2025 | 82.88 | 82.88 | 81.64 | 81.64 | 81.64 | -1.26% | 90,950 |
| Jul 14, 2025 | 82.39 | 82.70 | 82.34 | 82.68 | 82.68 | 0.28% | 15,529 |
| Jul 11, 2025 | 82.61 | 82.62 | 82.31 | 82.45 | 82.45 | -0.70% | 23,951 |
| Jul 10, 2025 | 82.78 | 83.33 | 82.56 | 83.03 | 83.03 | 0.27% | 29,928 |
| Jul 9, 2025 | 82.75 | 82.81 | 82.28 | 82.81 | 82.81 | 0.41% | 65,187 |
| Jul 8, 2025 | 82.59 | 82.67 | 82.37 | 82.47 | 82.47 | 0.02% | 26,911 |
| Jul 7, 2025 | 82.84 | 82.97 | 81.99 | 82.45 | 82.45 | -0.67% | 36,085 |
| Jul 3, 2025 | 82.84 | 83.17 | 82.84 | 83.01 | 83.01 | 0.56% | 26,516 |
| Jul 2, 2025 | 82.31 | 82.55 | 81.93 | 82.55 | 82.55 | 0.26% | 43,456 |
| Jul 1, 2025 | 81.49 | 82.56 | 81.49 | 82.34 | 82.34 | 0.98% | 153,149 |
| Jun 30, 2025 | 81.57 | 81.77 | 81.23 | 81.54 | 81.54 | 0.41% | 77,485 |
| 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 |