Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
85.58
+0.37 (0.43%)
At close: Oct 21, 2025, 4:00 PM EDT
85.58
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 85.17 | 85.77 | 85.05 | 85.58 | - | 0.43% | 32,698 |
| Oct 20, 2025 | 84.76 | 85.31 | 84.76 | 85.21 | 85.21 | 1.03% | 30,809 |
| Oct 17, 2025 | 83.93 | 84.46 | 83.85 | 84.34 | 84.34 | 0.40% | 51,703 |
| Oct 16, 2025 | 85.26 | 85.26 | 83.75 | 84.00 | 84.00 | -1.14% | 31,610 |
| Oct 15, 2025 | 85.38 | 85.77 | 84.65 | 84.97 | 84.97 | 0.22% | 28,908 |
| Oct 14, 2025 | 83.37 | 85.20 | 83.37 | 84.78 | 84.78 | 0.74% | 23,124 |
| Oct 13, 2025 | 84.13 | 84.34 | 83.85 | 84.16 | 84.16 | 1.14% | 76,060 |
| Oct 10, 2025 | 85.33 | 85.59 | 83.20 | 83.21 | 83.21 | -2.34% | 54,669 |
| Oct 9, 2025 | 85.73 | 86.01 | 85.07 | 85.20 | 85.20 | -0.69% | 32,285 |
| Oct 8, 2025 | 85.43 | 85.90 | 85.26 | 85.79 | 85.79 | 0.57% | 57,326 |
| Oct 7, 2025 | 85.96 | 85.96 | 85.08 | 85.30 | 85.30 | -0.49% | 45,971 |
| Oct 6, 2025 | 86.09 | 86.09 | 85.54 | 85.72 | 85.72 | 0.14% | 61,020 |
| Oct 3, 2025 | 85.50 | 86.02 | 85.50 | 85.60 | 85.60 | 0.32% | 39,312 |
| Oct 2, 2025 | 85.19 | 85.36 | 84.90 | 85.33 | 85.33 | 0.35% | 116,732 |
| Oct 1, 2025 | 84.74 | 85.13 | 84.74 | 85.03 | 85.03 | -0.01% | 52,791 |
| Sep 30, 2025 | 84.78 | 85.05 | 84.32 | 85.04 | 85.04 | 0.21% | 89,979 |
| Sep 29, 2025 | 85.08 | 85.08 | 84.61 | 84.86 | 84.86 | 0.40% | 56,053 |
| Sep 26, 2025 | 83.92 | 84.55 | 83.72 | 84.52 | 84.52 | 0.96% | 35,389 |
| Sep 25, 2025 | 83.89 | 83.94 | 83.35 | 83.72 | 83.72 | -0.77% | 49,612 |
| Sep 24, 2025 | 84.78 | 84.95 | 84.30 | 84.37 | 84.37 | -0.88% | 3,673,586 |
| Sep 23, 2025 | 85.26 | 85.63 | 85.01 | 85.12 | 84.77 | 0.04% | 58,154 |
| Sep 22, 2025 | 84.77 | 85.20 | 84.65 | 85.09 | 84.74 | 0.04% | 61,937 |
| Sep 19, 2025 | 85.28 | 85.28 | 84.77 | 85.06 | 84.71 | -0.11% | 39,687 |
| Sep 18, 2025 | 84.89 | 85.38 | 84.73 | 85.15 | 84.80 | 0.70% | 35,795 |
| Sep 17, 2025 | 84.48 | 85.27 | 84.02 | 84.56 | 84.21 | 0.24% | 27,758 |
| Sep 16, 2025 | 84.79 | 84.84 | 84.20 | 84.36 | 84.01 | -0.38% | 49,436 |
| Sep 15, 2025 | 85.03 | 85.12 | 84.63 | 84.68 | 84.33 | -0.07% | 34,867 |
| Sep 12, 2025 | 85.33 | 85.33 | 84.70 | 84.74 | 84.39 | -0.69% | 60,679 |
| Sep 11, 2025 | 84.29 | 85.38 | 84.28 | 85.33 | 84.98 | 1.46% | 22,245 |
| Sep 10, 2025 | 84.34 | 84.57 | 83.85 | 84.10 | 83.76 | -0.07% | 122,851 |
| Sep 9, 2025 | 84.24 | 84.24 | 83.92 | 84.16 | 83.82 | -0.12% | 58,612 |
| Sep 8, 2025 | 84.26 | 84.31 | 83.85 | 84.26 | 83.92 | - | 51,827 |
| Sep 5, 2025 | 84.45 | 84.69 | 83.67 | 84.26 | 83.92 | 0.19% | 49,040 |
| Sep 4, 2025 | 83.60 | 84.13 | 83.44 | 84.10 | 83.76 | 0.73% | 23,804 |
| Sep 3, 2025 | 83.66 | 83.74 | 83.08 | 83.49 | 83.15 | -0.22% | 39,080 |
| Sep 2, 2025 | 83.45 | 83.69 | 83.12 | 83.67 | 83.33 | -0.66% | 32,326 |
| Aug 29, 2025 | 84.37 | 84.66 | 84.06 | 84.23 | 83.89 | -0.30% | 27,743 |
| Aug 28, 2025 | 84.51 | 84.51 | 84.12 | 84.48 | 84.13 | 0.27% | 27,314 |
| Aug 27, 2025 | 84.01 | 84.33 | 84.01 | 84.25 | 83.91 | 0.31% | 32,823 |
| Aug 26, 2025 | 83.82 | 84.00 | 83.69 | 83.99 | 83.65 | 0.23% | 42,774 |
| Aug 25, 2025 | 84.21 | 84.21 | 83.79 | 83.80 | 83.46 | -0.77% | 24,199 |
| Aug 22, 2025 | 83.27 | 84.64 | 83.27 | 84.45 | 84.10 | 1.88% | 35,937 |
| Aug 21, 2025 | 82.88 | 83.07 | 82.74 | 82.89 | 82.55 | -0.31% | 20,687 |
| Aug 20, 2025 | 83.02 | 83.28 | 82.67 | 83.15 | 82.81 | -0.02% | 53,637 |
| Aug 19, 2025 | 83.15 | 83.59 | 82.91 | 83.17 | 82.83 | 0.14% | 43,954 |
| Aug 18, 2025 | 83.12 | 83.22 | 82.98 | 83.05 | 82.71 | 0.01% | 25,132 |
| Aug 15, 2025 | 83.44 | 83.44 | 82.96 | 83.04 | 82.70 | -0.17% | 71,392 |
| Aug 14, 2025 | 83.13 | 83.28 | 82.89 | 83.18 | 82.84 | -0.71% | 49,217 |
| Aug 13, 2025 | 83.21 | 83.80 | 83.10 | 83.78 | 83.43 | 1.05% | 26,318 |
| Aug 12, 2025 | 82.32 | 82.91 | 82.12 | 82.90 | 82.56 | 1.26% | 28,019 |