Goldman Sachs Ultra Short Bond ETF (GSST)
BATS: GSST · Real-Time Price · USD
50.36
+0.01 (0.02%)
At close: Apr 1, 2025, 3:59 PM
51.30
+0.95 (1.88%)
Pre-market: Apr 2, 2025, 7:01 AM EDT
GSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.36 | -0.37% | 148,269 |
| Mar 31, 2025 | 50.54 | 50.56 | 50.52 | 50.54 | 50.35 | -0.02% | 358,979 |
| Mar 28, 2025 | 50.53 | 50.55 | 50.52 | 50.55 | 50.36 | 0.10% | 61,435 |
| Mar 27, 2025 | 50.48 | 50.51 | 50.48 | 50.50 | 50.31 | 0.10% | 108,771 |
| Mar 26, 2025 | 50.53 | 50.53 | 50.39 | 50.45 | 50.26 | -0.08% | 73,144 |
| Mar 25, 2025 | 50.48 | 50.50 | 50.47 | 50.49 | 50.30 | 0.08% | 659,565 |
| Mar 24, 2025 | 50.49 | 50.49 | 50.29 | 50.45 | 50.26 | -0.04% | 263,329 |
| Mar 21, 2025 | 50.49 | 50.49 | 50.46 | 50.47 | 50.28 | 0.02% | 259,687 |
| Mar 20, 2025 | 50.47 | 50.49 | 50.46 | 50.46 | 50.27 | -0.02% | 89,328 |
| Mar 19, 2025 | 50.44 | 50.48 | 50.43 | 50.47 | 50.28 | 0.08% | 147,555 |
| Mar 18, 2025 | 50.44 | 50.45 | 50.43 | 50.43 | 50.24 | - | 109,557 |
| Mar 17, 2025 | 50.43 | 50.44 | 50.43 | 50.43 | 50.24 | 0.02% | 102,479 |
| Mar 14, 2025 | 50.43 | 50.44 | 50.42 | 50.42 | 50.23 | - | 265,489 |
| Mar 13, 2025 | 50.42 | 50.44 | 50.41 | 50.42 | 50.23 | 0.06% | 74,847 |
| Mar 12, 2025 | 50.41 | 50.42 | 50.39 | 50.39 | 50.20 | -0.06% | 101,341 |
| Mar 11, 2025 | 50.42 | 50.46 | 50.42 | 50.42 | 50.23 | -0.04% | 219,152 |
| Mar 10, 2025 | 50.44 | 50.44 | 50.42 | 50.44 | 50.25 | 0.05% | 345,884 |
| Mar 7, 2025 | 50.41 | 50.43 | 50.40 | 50.42 | 50.22 | 0.01% | 81,979 |
| Mar 6, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.22 | 0.10% | 170,819 |
| Mar 5, 2025 | 50.42 | 50.42 | 50.36 | 50.36 | 50.17 | -0.08% | 478,051 |
| Mar 4, 2025 | 50.38 | 50.41 | 50.38 | 50.40 | 50.21 | 0.04% | 76,389 |
| Mar 3, 2025 | 50.38 | 50.46 | 50.37 | 50.38 | 50.19 | -0.38% | 383,419 |
| Feb 28, 2025 | 50.54 | 50.58 | 50.54 | 50.57 | 50.19 | 0.06% | 61,453 |
| Feb 27, 2025 | 50.52 | 50.54 | 50.52 | 50.54 | 50.16 | 0.01% | 186,008 |
| Feb 26, 2025 | 50.52 | 50.54 | 50.51 | 50.54 | 50.16 | 0.02% | 105,656 |
| Feb 25, 2025 | 50.50 | 50.53 | 50.50 | 50.53 | 50.15 | 0.06% | 156,969 |
| Feb 24, 2025 | 50.50 | 50.51 | 50.48 | 50.50 | 50.12 | - | 318,746 |
| Feb 21, 2025 | 50.47 | 50.50 | 50.47 | 50.50 | 50.12 | 0.09% | 63,955 |
| Feb 20, 2025 | 50.46 | 50.47 | 50.45 | 50.45 | 50.07 | -0.01% | 113,410 |
| Feb 19, 2025 | 50.44 | 50.47 | 50.44 | 50.46 | 50.08 | 0.03% | 104,594 |
| Feb 18, 2025 | 50.50 | 50.50 | 50.43 | 50.44 | 50.06 | -0.01% | 255,626 |
| Feb 14, 2025 | 50.45 | 50.47 | 50.42 | 50.45 | 50.07 | 0.06% | 75,539 |
| Feb 13, 2025 | 50.40 | 50.43 | 50.39 | 50.42 | 50.04 | 0.05% | 67,730 |
| Feb 12, 2025 | 50.37 | 50.40 | 50.37 | 50.39 | 50.01 | -0.02% | 97,007 |
| Feb 11, 2025 | 50.39 | 50.42 | 50.36 | 50.40 | 50.02 | 0.01% | 132,961 |
| Feb 10, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.02 | 0.01% | 55,255 |
| Feb 7, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.01 | 0.02% | 106,222 |
| Feb 6, 2025 | 50.37 | 50.40 | 50.34 | 50.38 | 50.00 | - | 310,750 |
| Feb 5, 2025 | 50.39 | 50.39 | 50.37 | 50.38 | 50.00 | 0.02% | 111,598 |
| Feb 4, 2025 | 50.35 | 50.39 | 50.34 | 50.37 | 49.99 | 0.10% | 269,842 |
| Feb 3, 2025 | 50.31 | 50.33 | 50.31 | 50.32 | 49.94 | -0.40% | 272,187 |
| Jan 31, 2025 | 50.50 | 50.53 | 50.50 | 50.52 | 49.96 | 0.15% | 267,587 |
| Jan 30, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 49.89 | 0.03% | 105,110 |
| Jan 29, 2025 | 50.45 | 50.46 | 50.42 | 50.43 | 49.87 | -0.01% | 171,682 |
| Jan 28, 2025 | 50.43 | 50.43 | 50.41 | 50.43 | 49.88 | -0.01% | 209,072 |
| Jan 27, 2025 | 50.43 | 50.45 | 50.42 | 50.44 | 49.88 | 0.05% | 325,584 |
| Jan 24, 2025 | 50.40 | 50.42 | 50.40 | 50.41 | 49.86 | 0.06% | 79,624 |
| Jan 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 49.83 | -0.01% | 107,012 |
| Jan 22, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 49.83 | 0.01% | 95,288 |
| Jan 21, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.83 | 0.01% | 860,032 |