Skip to main content
Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
81.34
+1.05 (1.31%)
Nov 21, 2024, 3:59 PM EST - Market closed

GSEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202480.1280.3179.6780.2980.290.32%30,511
Nov 19, 202479.4180.1379.4180.0380.030.11%30,816
Nov 18, 202479.6980.0879.6279.9479.940.60%70,588
Nov 15, 202480.0080.0479.3779.4679.46-0.82%49,065
Nov 14, 202480.7580.7580.0280.1280.12-0.80%32,595
Nov 13, 202481.0081.1980.7580.7780.77-0.02%45,076
Nov 12, 202481.1581.3680.5680.7980.79-0.62%25,509
Nov 11, 202481.0881.5781.0881.2981.290.66%23,981
Nov 8, 202480.3580.9880.2080.7680.760.45%81,463
Nov 7, 202480.4280.5780.1780.4080.400.35%80,406
Nov 6, 202480.5180.5179.2880.1280.122.81%373,781
Nov 5, 202477.3477.9377.3477.9377.931.33%14,324
Nov 4, 202476.9477.3676.8576.9176.91-0.12%97,167
Nov 1, 202477.3277.6376.9577.0077.000.13%23,767
Oct 31, 202477.5177.5176.9076.9076.90-0.97%45,648
Oct 30, 202477.5378.0077.5377.6677.66-0.15%94,231
Oct 29, 202477.6878.0377.4777.7877.78-0.29%24,024
Oct 28, 202477.8978.1477.8978.0078.000.65%76,835
Oct 25, 202478.1978.3377.4977.5077.50-0.46%16,006
Oct 24, 202477.9878.1177.6877.8677.860.11%28,935
Oct 23, 202477.7577.9777.3877.7777.77-0.44%34,871
Oct 22, 202478.1578.2077.8278.1178.11-0.47%28,375
Oct 21, 202479.0279.0278.2878.4878.48-0.80%13,135
Oct 18, 202479.0079.1478.7879.1179.110.29%14,219
Oct 17, 202479.1779.1778.8078.8878.88-0.09%16,569
Oct 16, 202478.5879.0278.5878.9578.950.62%24,577
Oct 15, 202478.8179.2078.4278.4678.46-0.43%29,122
Oct 14, 202478.3378.8678.3278.8078.800.59%17,118
Oct 11, 202477.8878.3777.8078.3478.341.11%21,825
Oct 10, 202477.4077.6677.3377.4877.48-0.24%18,288
Oct 9, 202477.0877.7277.0877.6777.670.78%16,131
Oct 8, 202476.9177.1476.7477.0777.070.39%25,143
Oct 7, 202477.0777.1276.6376.7776.77-0.72%24,132
Oct 4, 202477.2477.3776.8877.3377.330.86%38,652
Oct 3, 202476.7376.8376.4676.6776.67-0.34%32,034
Oct 2, 202476.8577.1676.6576.9376.93-0.17%77,211
Oct 1, 202477.5777.5776.7077.0677.06-0.54%84,785
Sep 30, 202477.2977.5176.8077.4877.480.11%35,461
Sep 27, 202477.4977.7677.2577.3977.390.26%119,547
Sep 26, 202477.1777.3076.9377.1977.190.70%16,012
Sep 25, 202477.1477.1476.5176.6576.65-0.64%22,714
Sep 24, 202477.3277.3276.9777.1477.14-0.22%36,279
Sep 23, 202477.2877.3277.0977.3177.060.53%24,529
Sep 20, 202477.1177.1176.4876.9076.65-0.37%19,170
Sep 19, 202477.2677.3676.8977.1976.941.38%36,311
Sep 18, 202476.4876.9176.1076.1475.89-0.22%26,800
Sep 17, 202476.4476.7276.0576.3176.060.26%43,650
Sep 16, 202475.8476.1775.7476.1175.860.67%28,271
Sep 13, 202475.1875.7675.1675.6075.350.87%46,795
Sep 12, 202474.6774.9774.3374.9574.710.56%161,092
Sep 11, 202474.0774.5672.8974.5374.290.34%330,627
Sep 10, 202474.3474.3473.6774.2874.040.07%17,552
Sep 9, 202473.8574.5273.7574.2373.991.14%22,366
Sep 6, 202474.4174.6273.3273.3973.16-1.22%18,112
Sep 5, 202474.8174.8174.0074.3074.06-0.62%21,107
Sep 4, 202474.6975.1374.5274.7674.52-0.09%54,847
Sep 3, 202475.5075.5074.6374.8374.59-1.62%30,364
Aug 30, 202475.6476.1375.2976.0675.810.84%28,378
Aug 29, 202475.3575.8875.1275.4375.190.63%16,315
Aug 28, 202475.2575.4274.8174.9674.72-0.65%183,729
Aug 27, 202475.2075.4775.2075.4575.21-39,987
Aug 26, 202475.8575.9175.3575.4575.21-0.13%40,767
Aug 23, 202475.0475.5974.9175.5575.311.29%27,862
Aug 22, 202475.0475.0974.4474.5974.35-0.36%162,194
Aug 21, 202474.5974.9074.5174.8674.620.80%37,071
Aug 20, 202474.5174.6274.1874.2774.03-0.43%20,069
Aug 19, 202474.0574.5974.0574.5974.350.78%17,494
Aug 16, 202473.5474.0973.5474.0173.770.22%37,067
Aug 15, 202473.4673.9773.4673.8573.611.41%49,547
Aug 14, 202472.6372.9772.5372.8272.580.36%38,710
Aug 13, 202471.9372.5871.8872.5672.321.28%34,980
Aug 12, 202471.9972.0471.5471.6471.41-0.47%22,192
Aug 9, 202471.8372.0571.4271.9871.750.28%21,872
Aug 8, 202470.7171.8470.7171.7871.552.02%19,920
Aug 7, 202471.5571.8970.3370.3670.13-0.68%30,735
Aug 6, 202470.3271.5970.3270.8470.611.14%98,820
Aug 5, 202470.2070.8069.7470.0469.81-2.44%137,292
Aug 2, 202472.4172.4171.1171.7971.56-1.82%22,670
Aug 1, 202474.1974.3672.7273.1272.88-1.38%62,981
Jul 31, 202474.2974.6673.9574.1473.900.67%149,749
Jul 30, 202473.5573.8473.2973.6573.410.31%26,508
Jul 29, 202473.5873.5873.2073.4273.180.10%29,975
Jul 26, 202472.8973.5372.8973.3573.111.37%67,092
Jul 25, 202472.2173.2472.2172.3672.130.17%45,732
Jul 24, 202472.9173.0972.1372.2472.01-1.30%78,937
Jul 23, 202473.3373.5273.1673.1972.95-0.39%24,890
Jul 22, 202473.1073.4872.6573.4873.240.91%67,804
Jul 19, 202473.1173.1872.6672.8272.58-0.51%54,753
Jul 18, 202473.7574.1473.0773.1972.95-0.93%28,212
Jul 17, 202473.9474.3273.8573.8873.64-0.67%28,366
Jul 16, 202473.5174.3873.3774.3874.141.67%75,523
Jul 15, 202473.1673.5073.0173.1672.920.27%63,605
Jul 12, 202472.6373.3372.6372.9672.720.86%60,472
Jul 11, 202471.8872.4971.8872.3472.111.01%18,149
Jul 10, 202471.2371.6271.0371.6271.390.79%97,658
Jul 9, 202471.2371.3170.9771.0670.83-0.22%30,651
Jul 8, 202471.2171.4271.0771.2270.990.15%41,863
Jul 5, 202471.0971.1570.8071.1170.880.03%17,688
Jul 3, 202471.1471.3271.0671.0970.860.10%7,848
Jul 2, 202470.6171.0370.6171.0270.790.38%21,601