Goldman Sachs Future Planet Equity ETF (GSFP)
NYSEARCA: GSFP · Real-Time Price · USD
30.76
+0.06 (0.20%)
Apr 1, 2025, 3:50 PM EDT - Market closed
GSFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 31.38 | 31.43 | 31.31 | 31.43 | 31.43 | -0.06% | 1,424 |
| Feb 10, 2025 | 31.42 | 31.45 | 31.42 | 31.45 | 31.45 | 0.47% | 108 |
| Feb 7, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.64% | 176 |
| Feb 6, 2025 | 31.42 | 31.53 | 31.42 | 31.51 | 31.51 | 0.60% | 778 |
| Feb 5, 2025 | 31.32 | 31.32 | 31.27 | 31.32 | 31.32 | 0.45% | 652 |
| Feb 4, 2025 | 31.20 | 31.20 | 31.09 | 31.18 | 31.18 | 0.83% | 3,355 |
| Feb 3, 2025 | 30.72 | 31.00 | 30.72 | 30.92 | 30.92 | -1.48% | 1,076 |
| Jan 31, 2025 | 31.56 | 31.61 | 31.28 | 31.39 | 31.39 | -0.53% | 5,101 |
| Jan 30, 2025 | 31.38 | 31.56 | 31.38 | 31.56 | 31.56 | 1.02% | 327 |
| Jan 29, 2025 | 31.30 | 31.31 | 31.24 | 31.24 | 31.24 | -0.28% | 555 |
| Jan 28, 2025 | 31.48 | 31.48 | 31.19 | 31.33 | 31.33 | -0.65% | 1,954 |
| Jan 27, 2025 | 31.61 | 31.61 | 31.53 | 31.53 | 31.53 | -1.50% | 1,977 |
| Jan 24, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.63% | 32 |
| Jan 23, 2025 | 31.56 | 31.81 | 31.56 | 31.81 | 31.81 | 0.60% | 414 |
| Jan 22, 2025 | 31.76 | 31.76 | 31.61 | 31.62 | 31.62 | -0.25% | 1,946 |
| Jan 21, 2025 | 31.51 | 31.70 | 31.40 | 31.70 | 31.70 | 1.42% | 6,188 |