Goldman Sachs Future Planet Equity ETF (GSFP)
NYSEARCA: GSFP · Real-Time Price · USD
30.84
+0.55 (1.82%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GSFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.68 | 30.78 | 30.62 | 30.78 | - | 1.62% | 629 |
| Apr 23, 2025 | 30.61 | 30.61 | 30.29 | 30.29 | 30.29 | 0.65% | 415 |
| Apr 22, 2025 | 30.01 | 30.10 | 30.01 | 30.09 | 30.09 | 1.68% | 387 |
| Apr 21, 2025 | 29.66 | 29.66 | 29.19 | 29.60 | 29.60 | -1.42% | 3,471 |
| Apr 17, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.97% | 93 |
| Apr 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.19% | 102 |
| Apr 15, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.16% | 43 |
| Apr 14, 2025 | 29.97 | 30.10 | 29.76 | 30.05 | 30.05 | 0.95% | 1,269 |
| Apr 11, 2025 | 29.37 | 29.76 | 29.37 | 29.76 | 29.76 | 2.97% | 160 |
| Apr 10, 2025 | 29.14 | 29.17 | 28.78 | 28.91 | 28.91 | -2.43% | 776 |
| Apr 9, 2025 | 28.92 | 29.63 | 28.92 | 29.63 | 29.63 | 7.75% | 3,786 |
| Apr 8, 2025 | 28.38 | 28.38 | 27.27 | 27.50 | 27.50 | -1.41% | 3,612 |
| Apr 7, 2025 | 27.61 | 28.93 | 27.61 | 27.89 | 27.89 | -3.16% | 1,453 |
| Apr 4, 2025 | 29.22 | 29.22 | 28.71 | 28.80 | 28.80 | -5.10% | 2,769 |
| Apr 3, 2025 | 30.71 | 30.71 | 30.35 | 30.35 | 30.35 | -2.09% | 1,076 |
| Apr 2, 2025 | 30.81 | 31.02 | 30.81 | 30.99 | 30.99 | 0.77% | 2,303 |
| Apr 1, 2025 | 30.56 | 30.77 | 30.43 | 30.76 | 30.76 | 0.20% | 2,299 |
| Mar 31, 2025 | 30.48 | 30.76 | 30.48 | 30.70 | 30.70 | -0.24% | 1,001 |
| Mar 28, 2025 | 30.93 | 30.98 | 30.73 | 30.77 | 30.77 | -1.62% | 1,620 |
| Mar 27, 2025 | 31.23 | 31.33 | 31.19 | 31.28 | 31.28 | 0.12% | 470,210 |
| Mar 26, 2025 | 31.40 | 31.43 | 31.24 | 31.24 | 31.24 | -1.07% | 226 |
| Mar 25, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 0.36% | 152 |
| Mar 24, 2025 | 31.30 | 31.47 | 31.30 | 31.47 | 31.47 | 0.57% | 213 |
| Mar 21, 2025 | 31.21 | 31.29 | 31.21 | 31.29 | 31.29 | -1.25% | 225 |
| Mar 20, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.55% | 4 |
| Mar 19, 2025 | 31.60 | 31.86 | 31.60 | 31.86 | 31.86 | 0.75% | 12,656 |
| Mar 18, 2025 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | -0.03% | 403 |
| Mar 17, 2025 | 31.63 | 31.75 | 31.55 | 31.63 | 31.63 | 0.12% | 1,856 |
| Mar 14, 2025 | 31.34 | 31.59 | 31.34 | 31.59 | 31.59 | 2.42% | 107 |
| Mar 13, 2025 | 30.72 | 30.85 | 30.72 | 30.85 | 30.85 | -1.12% | 467 |
| Mar 12, 2025 | 31.05 | 31.20 | 31.05 | 31.20 | 31.20 | 0.29% | 181 |
| Mar 11, 2025 | 31.24 | 31.24 | 31.01 | 31.11 | 31.11 | 0.35% | 1,166 |
| Mar 10, 2025 | 30.92 | 31.07 | 30.82 | 31.00 | 31.00 | -1.91% | 2,797 |
| Mar 7, 2025 | 31.20 | 31.60 | 31.08 | 31.60 | 31.60 | 1.57% | 423,772 |
| Mar 6, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 31.12 | -1.27% | 367 |
| Mar 5, 2025 | 31.34 | 31.51 | 31.34 | 31.51 | 31.51 | 1.64% | 642 |
| Mar 4, 2025 | 30.71 | 31.01 | 30.71 | 31.01 | 31.01 | -0.59% | 2,171 |
| Mar 3, 2025 | 31.13 | 31.24 | 31.06 | 31.19 | 31.19 | -0.76% | 4,135 |
| Feb 28, 2025 | 31.26 | 31.43 | 31.26 | 31.43 | 31.43 | 0.51% | 1,125 |
| Feb 27, 2025 | 31.46 | 31.50 | 31.27 | 31.27 | 31.27 | -1.17% | 5,238 |
| Feb 26, 2025 | 31.86 | 31.86 | 31.60 | 31.64 | 31.64 | 0.44% | 1,112 |
| Feb 25, 2025 | 31.30 | 31.55 | 31.30 | 31.50 | 31.50 | 0.25% | 3,328 |
| Feb 24, 2025 | 31.38 | 31.48 | 31.38 | 31.42 | 31.42 | -0.67% | 934 |
| Feb 21, 2025 | 31.64 | 31.64 | 31.62 | 31.63 | 31.63 | -0.67% | 736 |
| Feb 20, 2025 | 31.89 | 31.89 | 31.85 | 31.85 | 31.85 | 0.37% | 1,423 |
| Feb 19, 2025 | 31.71 | 31.76 | 31.65 | 31.73 | 31.73 | -0.50% | 1,546 |
| Feb 18, 2025 | 31.84 | 31.89 | 31.75 | 31.89 | 31.89 | 0.01% | 3,215 |
| Feb 14, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.54% | 18 |
| Feb 13, 2025 | 31.46 | 31.71 | 31.46 | 31.71 | 31.71 | 1.05% | 366 |
| Feb 12, 2025 | 31.24 | 31.38 | 31.24 | 31.38 | 31.38 | -0.16% | 371 |