Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
75.27
+1.51 (2.05%)
Apr 24, 2025, 4:00 PM EDT - Market closed

GSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202573.8375.3773.8375.3175.312.10%39,300
Apr 23, 202574.4974.9373.5473.7673.761.71%142,167
Apr 22, 202571.5272.8071.5072.5272.522.50%37,779
Apr 21, 202571.6671.7870.0070.7570.75-2.33%47,180
Apr 17, 202572.6073.0572.2172.4472.440.14%30,763
Apr 16, 202573.3173.5971.7172.3472.34-2.27%30,191
Apr 15, 202574.1374.6573.9774.0274.02-0.16%22,756
Apr 14, 202574.9674.9673.6874.1474.140.98%72,075
Apr 11, 202572.3973.6271.7573.4273.421.70%66,533
Apr 10, 202573.4173.4170.7272.1972.19-3.58%81,211
Apr 9, 202568.2175.0567.9974.8774.879.59%187,822
Apr 8, 202571.8271.9567.4768.3268.32-1.44%97,647
Apr 7, 202566.9471.7066.7269.3269.32-0.30%378,814
Apr 4, 202571.7271.7269.5269.5369.53-5.91%473,251
Apr 3, 202575.3275.3273.8373.9073.90-4.88%452,749
Apr 2, 202576.8577.9676.8577.6977.690.74%30,966
Apr 1, 202576.5877.2576.2177.1277.120.29%65,564
Mar 31, 202575.4777.0475.2876.9076.900.51%78,265
Mar 28, 202577.7877.8576.3976.5176.51-1.95%79,518
Mar 27, 202578.0078.5978.0078.0378.03-0.45%40,492
Mar 26, 202579.2479.2478.1478.3878.38-1.22%31,840
Mar 25, 202579.4079.4179.1179.3579.35-42,017
Mar 24, 202578.8579.5078.8579.3579.121.69%29,437
Mar 21, 202577.1978.0377.1378.0377.800.14%32,486
Mar 20, 202577.6478.5477.6477.9277.69-0.19%29,025
Mar 19, 202577.5578.5577.5278.0777.841.17%43,437
Mar 18, 202577.4277.4276.9477.1776.94-1.18%166,074
Mar 17, 202577.9478.4677.5378.0977.860.75%54,900
Mar 14, 202576.5577.5676.5577.5177.282.09%34,067
Mar 13, 202576.9876.9875.6575.9275.70-1.35%49,539
Mar 12, 202577.4177.4176.2476.9676.730.47%38,969
Mar 11, 202577.1177.3875.9776.6076.38-0.58%57,028
Mar 10, 202578.0278.3576.4277.0576.82-2.81%57,097
Mar 7, 202578.5079.4477.9879.2879.050.46%57,742
Mar 6, 202579.5579.9678.5578.9278.69-1.93%50,714
Mar 5, 202579.7780.6779.1980.4780.231.21%46,748
Mar 4, 202579.8280.6978.8979.5179.28-1.25%212,374
Mar 3, 202582.1582.3580.0280.5280.28-1.67%48,845
Feb 28, 202580.6582.0180.3181.8981.651.54%264,302
Feb 27, 202582.2982.4380.5980.6580.41-1.49%25,558
Feb 26, 202582.5382.6481.6781.8781.63-22,022
Feb 25, 202582.2282.4481.2881.8781.63-0.57%55,965
Feb 24, 202583.0083.0282.2882.3482.10-0.62%34,284
Feb 21, 202584.4184.4182.8182.8582.61-1.74%21,496
Feb 20, 202584.5684.5683.8984.3284.07-0.41%45,636
Feb 19, 202584.3084.7684.3084.6784.420.20%24,460
Feb 18, 202584.4984.5084.1384.5084.250.14%38,980
Feb 14, 202584.3984.4784.2784.3884.130.03%26,389
Feb 13, 202583.4884.3783.4884.3684.111.05%57,837
Feb 12, 202583.1383.6183.0383.4883.24-0.23%28,376