Goldman Sachs Future Planet Equity ETF (GSFP)

GSFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.77	33.85	33.77	33.78	-	0.06%	512
Jul 17, 2025	33.68	33.76	33.68	33.76	33.76	-0.19%	721
Jul 16, 2025	33.77	33.82	33.77	33.82	33.82	-0.24%	986
Jul 15, 2025	34.16	34.16	33.90	33.90	33.90	-0.41%	2,310
Jul 14, 2025	33.93	34.04	33.93	34.04	34.04	0.10%	1,116
Jul 11, 2025	33.99	34.06	33.89	34.01	34.01	-0.48%	6,924
Jul 10, 2025	34.27	34.28	34.17	34.17	34.17	-0.23%	3,798
Jul 9, 2025	34.10	34.32	34.04	34.25	34.25	0.78%	19,469
Jul 8, 2025	33.89	33.98	33.89	33.98	33.98	0.42%	462
Jul 7, 2025	33.86	33.86	33.84	33.84	33.84	-1.19%	1,157
Jul 3, 2025	34.25	34.25	34.25	34.25	34.25	0.75%	60
Jul 2, 2025	34.00	34.00	34.00	34.00	34.00	0.23%	13
Jul 1, 2025	33.78	33.92	33.78	33.92	33.92	0.50%	280
Jun 30, 2025	33.58	33.75	33.56	33.75	33.75	-0.04%	499
Jun 27, 2025	33.76	33.76	33.76	33.76	33.76	1.01%	212
Jun 26, 2025	33.45	33.45	33.35	33.42	33.42	0.71%	4,973
Jun 25, 2025	33.27	33.27	33.11	33.19	33.19	-1.11%	2,602
Jun 24, 2025	33.40	33.56	33.40	33.56	33.56	1.26%	293
Jun 23, 2025	32.98	33.14	32.96	33.14	33.14	0.98%	19,551
Jun 20, 2025	32.81	32.81	32.81	32.81	32.81	-0.42%	8
Jun 18, 2025	32.95	32.95	32.95	32.95	32.95	-0.18%	5
Jun 17, 2025	33.01	33.01	33.01	33.01	33.01	-1.27%	7
Jun 16, 2025	33.44	33.44	33.44	33.44	33.44	0.79%	29
Jun 13, 2025	33.17	33.17	33.17	33.17	33.17	-1.01%	17
Jun 12, 2025	33.51	33.51	33.51	33.51	33.51	0.60%	5
Jun 11, 2025	33.31	33.31	33.31	33.31	33.31	-0.12%	17
Jun 10, 2025	33.35	33.35	33.35	33.35	33.35	0.79%	8
Jun 9, 2025	33.16	33.22	33.09	33.09	33.09	-0.06%	434
Jun 6, 2025	33.11	33.11	33.11	33.11	33.11	-0.47%	34
Jun 5, 2025	33.33	33.33	33.27	33.27	33.27	-0.02%	143
Jun 4, 2025	33.28	33.28	33.28	33.28	33.28	0.53%	23
Jun 3, 2025	32.97	33.11	32.85	33.10	33.10	0.15%	4,284
Jun 2, 2025	32.90	33.05	32.87	33.05	33.05	0.13%	1,321
May 30, 2025	32.88	33.01	32.88	33.01	33.01	0.31%	111
May 29, 2025	32.91	32.91	32.91	32.91	32.91	0.36%	87
May 28, 2025	32.86	32.86	32.79	32.79	32.79	-0.83%	146
May 27, 2025	33.03	33.06	32.99	33.06	33.06	0.92%	361
May 23, 2025	32.58	32.76	32.58	32.76	32.76	-0.03%	339
May 22, 2025	32.77	32.77	32.77	32.77	32.77	-0.29%	35
May 21, 2025	33.17	33.17	32.87	32.87	32.87	-1.11%	105
May 20, 2025	33.24	33.24	33.24	33.24	33.24	0.58%	161
May 19, 2025	33.04	33.04	33.04	33.04	33.04	0.15%	14
May 16, 2025	32.96	33.00	32.96	32.99	32.99	0.44%	1,416
May 15, 2025	32.75	32.85	32.75	32.85	32.85	0.64%	1,743
May 14, 2025	32.75	32.75	32.64	32.64	32.64	-0.17%	105
May 13, 2025	32.64	32.74	32.64	32.69	32.69	1.09%	829
May 12, 2025	32.26	32.35	32.26	32.34	32.34	1.10%	4,342
May 9, 2025	31.89	31.99	31.89	31.99	31.99	0.65%	303
May 8, 2025	31.78	31.78	31.78	31.78	31.78	0.82%	261
May 7, 2025	31.52	31.52	31.52	31.52	31.52	-0.11%	25

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.