Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
86.05
-0.56 (-0.65%)
Dec 23, 2025, 3:08 PM EST - Market open
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 86.04 | 86.12 | 85.80 | 86.04 | - | -0.66% | 99,519 |
| Dec 22, 2025 | 86.12 | 86.66 | 86.12 | 86.61 | 86.61 | 1.00% | 72,322 |
| Dec 19, 2025 | 85.18 | 86.06 | 85.18 | 85.75 | 85.75 | 0.63% | 95,135 |
| Dec 18, 2025 | 85.47 | 85.81 | 85.02 | 85.21 | 85.21 | 0.34% | 73,351 |
| Dec 17, 2025 | 85.43 | 85.86 | 84.87 | 84.92 | 84.92 | -0.48% | 56,987 |
| Dec 16, 2025 | 85.57 | 85.94 | 85.01 | 85.33 | 85.33 | -0.58% | 118,460 |
| Dec 15, 2025 | 86.44 | 86.49 | 85.60 | 85.83 | 85.83 | -0.15% | 109,577 |
| Dec 12, 2025 | 86.96 | 87.14 | 85.80 | 85.96 | 85.96 | -1.00% | 78,135 |
| Dec 11, 2025 | 85.88 | 86.88 | 85.88 | 86.83 | 86.83 | 0.81% | 74,635 |
| Dec 10, 2025 | 85.32 | 86.35 | 85.22 | 86.13 | 86.13 | 1.15% | 86,338 |
| Dec 9, 2025 | 85.05 | 85.58 | 85.05 | 85.15 | 85.15 | -0.12% | 68,428 |
| Dec 8, 2025 | 85.83 | 85.83 | 85.19 | 85.25 | 85.25 | -0.54% | 48,740 |
| Dec 5, 2025 | 85.65 | 85.99 | 85.44 | 85.71 | 85.71 | 0.18% | 30,389 |
| Dec 4, 2025 | 85.40 | 85.69 | 85.13 | 85.56 | 85.56 | 0.35% | 195,328 |
| Dec 3, 2025 | 84.59 | 85.29 | 84.57 | 85.26 | 85.26 | 0.88% | 33,095 |
| Dec 2, 2025 | 84.95 | 84.95 | 84.43 | 84.52 | 84.52 | -0.06% | 39,537 |
| Dec 1, 2025 | 84.62 | 85.15 | 84.50 | 84.57 | 84.57 | -0.64% | 50,764 |
| Nov 28, 2025 | 84.69 | 85.29 | 84.69 | 85.12 | 85.12 | 0.64% | 23,560 |
| Nov 26, 2025 | 84.25 | 84.88 | 84.25 | 84.57 | 84.57 | 0.62% | 40,999 |
| Nov 25, 2025 | 82.91 | 84.13 | 82.91 | 84.05 | 84.05 | 1.42% | 117,265 |
| Nov 24, 2025 | 82.73 | 83.06 | 82.30 | 82.87 | 82.87 | 0.68% | 204,731 |
| Nov 21, 2025 | 81.34 | 82.79 | 81.28 | 82.31 | 82.31 | 1.60% | 53,889 |
| Nov 20, 2025 | 83.03 | 83.30 | 80.92 | 81.01 | 81.01 | -1.40% | 64,610 |
| Nov 19, 2025 | 82.36 | 82.63 | 81.85 | 82.16 | 82.16 | -0.20% | 37,362 |
| Nov 18, 2025 | 82.03 | 82.79 | 81.84 | 82.33 | 82.33 | 0.01% | 75,483 |
| Nov 17, 2025 | 83.37 | 83.50 | 82.10 | 82.32 | 82.32 | -1.46% | 39,962 |
| Nov 14, 2025 | 83.04 | 84.01 | 82.90 | 83.54 | 83.54 | -0.17% | 77,198 |
| Nov 13, 2025 | 84.75 | 84.83 | 83.62 | 83.68 | 83.68 | -1.57% | 44,642 |
| Nov 12, 2025 | 85.07 | 85.34 | 84.98 | 85.02 | 85.02 | 0.17% | 144,385 |
| Nov 11, 2025 | 84.54 | 85.11 | 84.50 | 84.87 | 84.87 | 0.38% | 34,894 |
| Nov 10, 2025 | 84.52 | 84.73 | 83.94 | 84.55 | 84.55 | 0.65% | 29,094 |
| Nov 7, 2025 | 82.90 | 84.00 | 82.82 | 84.00 | 84.00 | 0.83% | 54,296 |
| Nov 6, 2025 | 84.04 | 84.12 | 83.14 | 83.31 | 83.31 | -0.97% | 53,387 |
| Nov 5, 2025 | 83.80 | 84.32 | 83.60 | 84.13 | 84.13 | 0.56% | 107,153 |
| Nov 4, 2025 | 83.66 | 84.02 | 83.48 | 83.66 | 83.66 | -0.90% | 68,422 |
| Nov 3, 2025 | 84.90 | 84.90 | 83.49 | 84.42 | 84.42 | -0.24% | 57,948 |
| Oct 31, 2025 | 84.46 | 84.85 | 84.10 | 84.62 | 84.62 | 0.50% | 43,325 |
| Oct 30, 2025 | 84.22 | 85.15 | 84.17 | 84.20 | 84.20 | -0.59% | 195,865 |
| Oct 29, 2025 | 85.61 | 85.61 | 84.55 | 84.70 | 84.70 | -1.02% | 36,748 |
| Oct 28, 2025 | 86.30 | 86.30 | 85.57 | 85.57 | 85.57 | -0.87% | 41,072 |
| Oct 27, 2025 | 86.38 | 86.38 | 86.03 | 86.32 | 86.32 | 0.65% | 48,156 |
| Oct 24, 2025 | 86.20 | 86.23 | 85.75 | 85.76 | 85.76 | 0.33% | 54,461 |
| Oct 23, 2025 | 85.16 | 85.60 | 84.96 | 85.48 | 85.48 | 0.59% | 30,087 |
| Oct 22, 2025 | 85.72 | 85.72 | 84.68 | 84.98 | 84.98 | -0.70% | 74,665 |
| Oct 21, 2025 | 85.17 | 85.77 | 85.05 | 85.58 | 85.58 | 0.43% | 37,864 |
| 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 |