Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
80.92
-0.96 (-1.17%)
At close: Feb 27, 2025, 3:59 PM
80.65
-0.27 (-0.33%)
After-hours: Feb 27, 2025, 4:10 PM EST
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 82.29 | 82.43 | 80.59 | 80.65 | 80.65 | -1.49% | 25,558 |
| Feb 26, 2025 | 82.53 | 82.64 | 81.67 | 81.87 | 81.87 | - | 22,022 |
| Feb 25, 2025 | 82.22 | 82.44 | 81.28 | 81.87 | 81.87 | -0.57% | 55,965 |
| Feb 24, 2025 | 83.00 | 83.02 | 82.28 | 82.34 | 82.34 | -0.62% | 34,284 |
| Feb 21, 2025 | 84.41 | 84.41 | 82.81 | 82.85 | 82.85 | -1.74% | 21,496 |
| Feb 20, 2025 | 84.56 | 84.56 | 83.89 | 84.32 | 84.32 | -0.41% | 45,636 |
| Feb 19, 2025 | 84.30 | 84.76 | 84.30 | 84.67 | 84.67 | 0.20% | 24,460 |
| Feb 18, 2025 | 84.49 | 84.50 | 84.13 | 84.50 | 84.50 | 0.14% | 38,980 |
| Feb 14, 2025 | 84.39 | 84.47 | 84.27 | 84.38 | 84.38 | 0.03% | 26,389 |
| Feb 13, 2025 | 83.48 | 84.37 | 83.48 | 84.36 | 84.36 | 1.05% | 57,837 |
| Feb 12, 2025 | 83.13 | 83.61 | 83.03 | 83.48 | 83.48 | -0.23% | 28,376 |
| Feb 11, 2025 | 83.51 | 83.75 | 83.44 | 83.68 | 83.68 | -0.02% | 25,739 |
| Feb 10, 2025 | 83.65 | 83.76 | 83.53 | 83.69 | 83.69 | 0.66% | 42,876 |
| Feb 7, 2025 | 83.88 | 84.09 | 83.06 | 83.14 | 83.14 | -0.83% | 42,598 |
| Feb 6, 2025 | 83.71 | 83.86 | 83.35 | 83.84 | 83.84 | 0.35% | 45,928 |
| Feb 5, 2025 | 83.05 | 83.57 | 82.97 | 83.55 | 83.55 | 0.34% | 27,867 |
| Feb 4, 2025 | 82.63 | 83.26 | 82.63 | 83.26 | 83.26 | 0.81% | 26,925 |
| Feb 3, 2025 | 81.70 | 82.95 | 81.70 | 82.60 | 82.60 | -0.76% | 46,360 |
| Jan 31, 2025 | 84.01 | 84.29 | 83.11 | 83.23 | 83.23 | -0.37% | 25,746 |
| Jan 30, 2025 | 83.30 | 83.80 | 83.00 | 83.54 | 83.54 | 0.47% | 26,808 |
| Jan 29, 2025 | 83.23 | 83.37 | 82.85 | 83.15 | 83.15 | -0.45% | 29,872 |
| Jan 28, 2025 | 82.65 | 83.59 | 82.65 | 83.52 | 83.52 | 1.02% | 79,281 |
| Jan 27, 2025 | 81.83 | 82.68 | 81.83 | 82.68 | 82.68 | -1.50% | 349,461 |
| Jan 24, 2025 | 84.31 | 84.31 | 83.79 | 83.94 | 83.94 | -0.21% | 40,384 |
| Jan 23, 2025 | 83.57 | 84.14 | 83.57 | 84.12 | 84.12 | 0.51% | 51,642 |
| Jan 22, 2025 | 83.68 | 83.94 | 83.67 | 83.69 | 83.69 | 0.60% | 169,647 |
| Jan 21, 2025 | 82.82 | 83.21 | 82.72 | 83.19 | 83.19 | 0.86% | 70,942 |
| Jan 17, 2025 | 82.38 | 82.70 | 82.30 | 82.48 | 82.48 | 1.00% | 658,297 |
| Jan 16, 2025 | 82.09 | 82.09 | 81.59 | 81.66 | 81.66 | -0.12% | 1,682,569 |
| Jan 15, 2025 | 81.44 | 81.94 | 81.35 | 81.76 | 81.76 | 1.84% | 49,252 |
| Jan 14, 2025 | 80.62 | 80.66 | 79.85 | 80.28 | 80.28 | 0.11% | 72,887 |
| Jan 13, 2025 | 79.45 | 80.26 | 79.45 | 80.19 | 80.19 | 0.10% | 42,881 |
| Jan 10, 2025 | 80.74 | 80.74 | 79.89 | 80.11 | 80.11 | -1.55% | 39,895 |
| Jan 8, 2025 | 81.10 | 81.51 | 80.77 | 81.37 | 81.37 | 0.23% | 25,617 |
| Jan 7, 2025 | 82.41 | 82.41 | 80.95 | 81.18 | 81.18 | -1.10% | 42,341 |
| Jan 6, 2025 | 82.28 | 82.76 | 81.94 | 82.09 | 82.09 | 0.51% | 28,250 |
| Jan 3, 2025 | 81.03 | 81.72 | 80.96 | 81.67 | 81.67 | 1.33% | 34,871 |
| Jan 2, 2025 | 80.88 | 81.14 | 80.11 | 80.60 | 80.60 | -0.29% | 34,830 |
| Dec 31, 2024 | 81.26 | 81.39 | 80.60 | 80.83 | 80.83 | -0.35% | 28,605 |
| Dec 30, 2024 | 81.07 | 81.57 | 80.68 | 81.11 | 81.11 | -1.17% | 200,633 |
| Dec 27, 2024 | 82.31 | 82.34 | 81.57 | 82.07 | 82.07 | -1.10% | 42,888 |
| Dec 26, 2024 | 82.65 | 83.03 | 82.65 | 82.98 | 82.98 | - | 67,070 |
| Dec 24, 2024 | 82.16 | 82.99 | 82.16 | 82.98 | 82.98 | 1.17% | 52,254 |
| Dec 23, 2024 | 81.22 | 82.08 | 81.22 | 82.02 | 82.02 | 0.31% | 50,922 |
| Dec 20, 2024 | 80.38 | 82.51 | 80.38 | 81.77 | 81.49 | 1.06% | 44,763 |
| Dec 19, 2024 | 81.59 | 81.61 | 80.89 | 80.91 | 80.63 | -0.11% | 46,536 |
| Dec 18, 2024 | 83.39 | 83.66 | 81.00 | 81.00 | 80.72 | -2.94% | 39,799 |
| Dec 17, 2024 | 83.50 | 83.54 | 83.21 | 83.45 | 83.16 | -0.39% | 57,020 |
| Dec 16, 2024 | 83.65 | 83.96 | 83.59 | 83.78 | 83.49 | 0.39% | 242,059 |
| Dec 13, 2024 | 83.66 | 83.66 | 83.27 | 83.45 | 83.16 | -0.02% | 39,599 |
| Dec 12, 2024 | 83.70 | 83.81 | 83.45 | 83.47 | 83.18 | -0.51% | 905,573 |
| Dec 11, 2024 | 83.65 | 83.98 | 83.65 | 83.90 | 83.61 | 0.85% | 42,407 |
| Dec 10, 2024 | 83.59 | 83.59 | 83.11 | 83.19 | 82.90 | -0.34% | 804,013 |
| Dec 9, 2024 | 83.86 | 83.86 | 83.39 | 83.47 | 83.18 | -0.70% | 152,876 |
| Dec 6, 2024 | 83.94 | 84.14 | 83.89 | 84.06 | 83.77 | 0.32% | 51,545 |
| Dec 5, 2024 | 83.99 | 84.05 | 83.76 | 83.79 | 83.50 | -0.15% | 36,309 |
| Dec 4, 2024 | 83.70 | 83.97 | 83.58 | 83.92 | 83.63 | 0.74% | 154,266 |
| Dec 3, 2024 | 83.24 | 83.31 | 83.08 | 83.31 | 83.02 | 0.05% | 41,681 |
| Dec 2, 2024 | 83.20 | 83.36 | 83.15 | 83.26 | 82.97 | 0.22% | 69,921 |
| Nov 29, 2024 | 82.81 | 83.17 | 82.81 | 83.08 | 82.79 | 0.62% | 27,412 |
| Nov 27, 2024 | 82.78 | 82.82 | 82.40 | 82.57 | 82.29 | -0.40% | 42,756 |
| Nov 26, 2024 | 82.60 | 82.90 | 82.56 | 82.90 | 82.61 | 0.59% | 675,960 |
| Nov 25, 2024 | 82.68 | 82.81 | 82.08 | 82.41 | 82.13 | 0.30% | 146,259 |
| Nov 22, 2024 | 81.95 | 82.20 | 81.86 | 82.16 | 81.88 | 0.37% | 29,631 |
| Nov 21, 2024 | 81.35 | 82.02 | 81.05 | 81.86 | 81.58 | 0.60% | 24,122 |
| Nov 20, 2024 | 81.35 | 81.37 | 80.69 | 81.37 | 81.09 | -0.01% | 485,836 |
| Nov 19, 2024 | 80.50 | 81.44 | 80.50 | 81.38 | 81.10 | 0.51% | 23,065 |
| Nov 18, 2024 | 80.65 | 81.18 | 80.65 | 80.97 | 80.69 | 0.38% | 40,872 |
| Nov 15, 2024 | 80.97 | 80.97 | 80.45 | 80.66 | 80.38 | -1.41% | 646,717 |
| Nov 14, 2024 | 82.13 | 82.19 | 81.73 | 81.81 | 81.53 | -0.57% | 21,323 |
| Nov 13, 2024 | 82.12 | 82.58 | 82.12 | 82.28 | 82.00 | 0.06% | 17,315 |
| Nov 12, 2024 | 82.62 | 82.62 | 81.94 | 82.23 | 81.95 | -0.32% | 307,013 |
| Nov 11, 2024 | 82.55 | 82.65 | 82.31 | 82.50 | 82.22 | 0.21% | 23,732 |
| Nov 8, 2024 | 82.18 | 82.54 | 82.11 | 82.33 | 82.04 | 0.34% | 1,987,956 |
| Nov 7, 2024 | 81.66 | 82.13 | 81.63 | 82.05 | 81.77 | 0.91% | 40,508 |
| Nov 6, 2024 | 80.56 | 81.42 | 80.56 | 81.31 | 81.03 | 2.66% | 30,262 |
| Nov 5, 2024 | 78.72 | 79.27 | 78.72 | 79.21 | 78.93 | 1.12% | 23,959 |
| Nov 4, 2024 | 78.68 | 78.70 | 78.19 | 78.33 | 78.06 | -0.36% | 38,481 |
| Nov 1, 2024 | 78.69 | 79.14 | 78.51 | 78.61 | 78.34 | 0.50% | 26,144 |
| Oct 31, 2024 | 78.83 | 78.83 | 78.21 | 78.22 | 77.95 | -1.94% | 396,895 |
| Oct 30, 2024 | 79.89 | 80.19 | 79.70 | 79.77 | 79.49 | -0.23% | 463,657 |
| Oct 29, 2024 | 79.69 | 80.14 | 79.69 | 79.95 | 79.67 | 0.13% | 43,254 |
| Oct 28, 2024 | 80.01 | 80.05 | 79.82 | 79.85 | 79.57 | 0.36% | 31,786 |
| Oct 25, 2024 | 80.10 | 80.26 | 79.56 | 79.56 | 79.29 | -0.04% | 18,543 |
| Oct 24, 2024 | 79.66 | 79.71 | 79.38 | 79.59 | 79.32 | 0.15% | 32,485 |
| Oct 23, 2024 | 79.84 | 79.96 | 79.14 | 79.47 | 79.20 | -0.89% | 17,730 |
| Oct 22, 2024 | 79.92 | 80.35 | 79.92 | 80.18 | 79.90 | -0.09% | 24,998 |
| Oct 21, 2024 | 80.18 | 80.36 | 79.93 | 80.25 | 79.97 | -0.11% | 16,217 |
| Oct 18, 2024 | 80.16 | 80.47 | 80.16 | 80.34 | 80.06 | 0.30% | 29,131 |
| Oct 17, 2024 | 80.55 | 80.55 | 80.06 | 80.10 | 79.82 | 0.07% | 28,977 |
| Oct 16, 2024 | 79.68 | 80.10 | 79.59 | 80.04 | 79.76 | 0.45% | 24,954 |
| Oct 15, 2024 | 80.11 | 80.12 | 79.59 | 79.68 | 79.41 | -0.82% | 20,992 |
| Oct 14, 2024 | 80.21 | 80.47 | 80.08 | 80.34 | 80.06 | 0.79% | 24,166 |
| Oct 11, 2024 | 79.29 | 79.80 | 79.29 | 79.71 | 79.44 | 0.63% | 24,967 |
| Oct 10, 2024 | 79.08 | 79.38 | 79.01 | 79.21 | 78.94 | -0.16% | 24,869 |
| Oct 9, 2024 | 78.78 | 79.34 | 78.75 | 79.34 | 79.07 | 0.76% | 22,507 |
| Oct 8, 2024 | 78.41 | 78.77 | 78.41 | 78.74 | 78.47 | 0.97% | 21,530 |
| Oct 7, 2024 | 78.43 | 78.54 | 77.89 | 77.98 | 77.71 | -0.92% | 33,226 |
| Oct 4, 2024 | 78.53 | 78.70 | 78.07 | 78.70 | 78.43 | 0.90% | 39,032 |
| Oct 3, 2024 | 77.96 | 78.17 | 77.72 | 78.00 | 77.73 | -0.19% | 23,025 |