Goldman Sachs Future Planet Equity ETF (GSFP)
NYSEARCA: GSFP · Real-Time Price · USD
32.65
-0.14 (-0.44%)
Dec 5, 2024, 3:50 PM EST - Market closed

GSFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202432.7732.7732.6532.6532.65-0.44%959
Dec 4, 202432.8232.8232.8032.8032.800.12%221
Dec 3, 202432.7132.7632.7132.7632.76-0.20%207
Dec 2, 202432.8232.8232.8232.8232.82-0.16%66
Nov 29, 202432.6732.8832.6632.8832.880.51%10,403
Nov 27, 202432.7332.7332.6632.7132.710.06%1,568
Nov 26, 202432.5632.6932.5632.6932.69-0.64%157
Nov 25, 202432.9732.9732.9032.9032.900.67%320
Nov 22, 202432.6832.6832.6832.6832.681.16%69
Nov 21, 202432.3032.3032.3032.3032.300.39%1
Nov 20, 202432.1832.1832.1832.1832.180.14%32
Nov 19, 202432.1332.1332.1332.1332.130.33%32
Nov 18, 202432.1532.1532.0332.0332.03-0.02%163
Nov 15, 202432.0332.0332.0332.0332.030.94%53
Nov 14, 202431.8832.1131.7331.7331.73-0.96%3,066
Nov 13, 202432.0832.0832.0432.0432.04-0.47%379
Nov 12, 202432.3132.3132.1932.1932.19-1.46%333
Nov 11, 202432.6732.6732.6732.6732.670.70%30
Nov 8, 202432.4332.4432.4332.4432.440.06%185
Nov 7, 202432.3532.4231.7832.4232.420.84%1,305
Nov 6, 202432.1532.1532.1532.1532.15-1.51%32
Nov 5, 202432.6432.6432.6432.6432.641.46%3
Nov 4, 202432.2032.2032.1032.1732.170.62%894
Nov 1, 202432.1732.1731.9731.9731.97-0.42%470
Oct 31, 202432.1132.1132.1132.1132.11-0.25%2
Oct 30, 202432.3832.3832.1932.1932.19-0.09%468
Oct 29, 202432.1732.2232.1732.2232.22-0.87%165
Oct 28, 202432.5032.5032.5032.5032.501.06%70
Oct 25, 202432.1632.1632.1632.1632.16-0.22%181
Oct 24, 202432.2332.2332.2332.2332.23-0.20%24
Oct 23, 202432.3332.3332.1632.3032.30-0.34%2,493
Oct 22, 202432.4132.4132.4132.4132.41-0.74%2
Oct 21, 202432.6532.6532.6532.6532.65-0.89%32
Oct 18, 202432.9432.9432.9432.9432.940.98%20
Oct 17, 202432.6232.6232.6232.6232.62-0.58%287
Oct 16, 202432.6632.8132.6632.8132.810.15%465
Oct 15, 202432.7632.7632.7632.7632.76-0.90%80
Oct 14, 202433.0633.0633.0633.0633.060.88%33
Oct 11, 202432.8432.8432.7732.7732.770.07%7,388
Oct 10, 202432.7532.7532.7532.7532.75-0.60%20
Oct 9, 202432.6832.9532.6832.9532.95-0.08%1,361
Oct 8, 202432.9932.9932.9732.9732.970.43%365
Oct 7, 202432.8332.8732.8332.8332.83-0.62%516
Oct 4, 202433.0433.0433.0433.0433.040.47%9
Oct 3, 202432.8332.8832.8332.8832.88-0.90%952
Oct 2, 202433.1033.1833.1033.1833.18-0.31%106
Oct 1, 202433.2933.2933.2933.2933.29-0.73%66
Sep 30, 202433.4433.5333.4033.5333.530.12%526
Sep 27, 202433.6433.6433.4933.4933.490.39%281
Sep 26, 202433.2833.3633.2833.3633.361.60%721
Sep 25, 202433.0233.0232.8432.8432.840.05%316
Sep 24, 202432.7632.8232.5832.8232.820.55%7,166
Sep 23, 202432.5832.6432.5832.6432.640.73%323
Sep 20, 202432.4032.4032.4032.4032.40-0.56%9
Sep 19, 202432.5832.5832.5832.5832.581.53%5
Sep 18, 202432.1832.3232.0832.0932.09-0.25%701
Sep 17, 202432.0932.1732.0832.1732.17-0.08%1,103
Sep 16, 202432.0832.2031.9832.2032.200.49%10,902
Sep 13, 202432.0132.0432.0132.0432.040.69%205
Sep 12, 202431.8231.8231.8231.8231.820.75%2
Sep 11, 202431.2931.5831.2831.5831.580.96%1,012
Sep 10, 202431.1831.2831.1831.2831.28-0.14%639
Sep 9, 202431.3331.3331.3331.3331.330.88%26
Sep 6, 202431.1531.1531.0331.0531.05-1.55%476
Sep 5, 202431.5431.5431.5431.5431.54-0.28%2
Sep 4, 202431.6731.6731.5831.6331.63-0.03%937
Sep 3, 202431.8431.8431.5731.6431.64-2.23%1,586
Aug 30, 202432.3632.3632.3632.3632.360.72%51
Aug 29, 202432.1432.1432.1132.1332.130.39%669
Aug 28, 202432.0432.1231.9932.0032.00-0.65%6,462
Aug 27, 202432.2132.2132.2132.2132.210.41%34
Aug 26, 202432.1932.1932.0832.0832.08-0.27%377
Aug 23, 202432.0332.1732.0332.1732.171.88%1,716
Aug 22, 202431.5731.5731.5731.5731.57-0.62%23
Aug 21, 202431.7731.7731.7731.7731.770.96%37
Aug 20, 202431.4731.4731.4731.4731.47-0.05%35
Aug 19, 202431.3531.4831.3331.4831.481.02%1,143
Aug 16, 202431.0531.1731.0531.1731.170.32%651
Aug 15, 202431.0931.0931.0731.0731.070.54%608
Aug 14, 202430.8630.9030.8630.9030.900.32%896
Aug 13, 202430.5630.8030.5430.8030.802.17%1,608
Aug 12, 202430.1530.1530.1530.1530.15-0.44%14
Aug 9, 202430.2430.2830.2430.2830.28-0.06%220
Aug 8, 202430.1730.3430.1730.3030.301.02%2,601
Aug 7, 202430.3030.3029.9929.9929.990.21%257
Aug 6, 202429.9329.9329.9329.9329.930.69%100
Aug 5, 202429.6429.7329.6429.7329.73-2.67%568
Aug 2, 202430.7130.7130.4830.5430.54-1.61%10,291
Aug 1, 202431.0931.0930.9831.0431.04-1.21%1,778
Jul 31, 202431.4231.4231.4231.4231.421.30%56
Jul 30, 202431.0931.0930.8431.0231.02-0.10%3,675
Jul 29, 202430.9631.0530.9231.0531.05-0.47%2,070
Jul 26, 202431.1831.1931.1831.1931.191.25%380
Jul 25, 202430.9430.9430.8130.8130.81-1.25%338
Jul 24, 202431.3431.3431.2031.2031.20-0.63%237
Jul 23, 202431.3131.4031.3131.4031.40-0.49%447
Jul 22, 202431.5531.5531.5531.5531.550.93%36
Jul 19, 202431.2431.2631.2431.2631.26-0.37%135
Jul 18, 202431.3831.3831.3831.3831.38-0.85%94
Jul 17, 202431.6731.6731.6531.6531.65-0.67%257