Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
77.12
+0.22 (0.29%)
At close: Apr 1, 2025, 3:59 PM
78.44
+1.32 (1.71%)
Pre-market: Apr 2, 2025, 7:01 AM EDT
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.58 | 77.25 | 76.21 | 77.12 | 77.12 | 0.29% | 65,564 |
| Mar 31, 2025 | 75.47 | 77.04 | 75.28 | 76.90 | 76.90 | 0.51% | 78,265 |
| Mar 28, 2025 | 77.78 | 77.85 | 76.39 | 76.51 | 76.51 | -1.95% | 79,518 |
| Mar 27, 2025 | 78.00 | 78.59 | 78.00 | 78.03 | 78.03 | -0.45% | 40,492 |
| Mar 26, 2025 | 79.24 | 79.24 | 78.14 | 78.38 | 78.38 | -1.22% | 31,840 |
| Mar 25, 2025 | 79.40 | 79.41 | 79.11 | 79.35 | 79.35 | - | 42,017 |
| Mar 24, 2025 | 78.85 | 79.50 | 78.85 | 79.35 | 79.12 | 1.69% | 29,437 |
| Mar 21, 2025 | 77.19 | 78.03 | 77.13 | 78.03 | 77.80 | 0.14% | 32,486 |
| Mar 20, 2025 | 77.64 | 78.54 | 77.64 | 77.92 | 77.69 | -0.19% | 29,025 |
| Mar 19, 2025 | 77.55 | 78.55 | 77.52 | 78.07 | 77.84 | 1.17% | 43,437 |
| Mar 18, 2025 | 77.42 | 77.42 | 76.94 | 77.17 | 76.94 | -1.18% | 166,074 |
| Mar 17, 2025 | 77.94 | 78.46 | 77.53 | 78.09 | 77.86 | 0.75% | 54,900 |
| Mar 14, 2025 | 76.55 | 77.56 | 76.55 | 77.51 | 77.28 | 2.09% | 34,067 |
| Mar 13, 2025 | 76.98 | 76.98 | 75.65 | 75.92 | 75.70 | -1.35% | 49,539 |
| Mar 12, 2025 | 77.41 | 77.41 | 76.24 | 76.96 | 76.73 | 0.47% | 38,969 |
| Mar 11, 2025 | 77.11 | 77.38 | 75.97 | 76.60 | 76.38 | -0.58% | 57,028 |
| Mar 10, 2025 | 78.02 | 78.35 | 76.42 | 77.05 | 76.82 | -2.81% | 57,097 |
| Mar 7, 2025 | 78.50 | 79.44 | 77.98 | 79.28 | 79.05 | 0.46% | 57,742 |
| Mar 6, 2025 | 79.55 | 79.96 | 78.55 | 78.92 | 78.69 | -1.93% | 50,714 |
| Mar 5, 2025 | 79.77 | 80.67 | 79.19 | 80.47 | 80.23 | 1.21% | 46,748 |
| Mar 4, 2025 | 79.82 | 80.69 | 78.89 | 79.51 | 79.28 | -1.25% | 212,374 |
| Mar 3, 2025 | 82.15 | 82.35 | 80.02 | 80.52 | 80.28 | -1.67% | 48,845 |
| Feb 28, 2025 | 80.65 | 82.01 | 80.31 | 81.89 | 81.65 | 1.54% | 264,302 |
| Feb 27, 2025 | 82.29 | 82.43 | 80.59 | 80.65 | 80.41 | -1.49% | 25,558 |
| Feb 26, 2025 | 82.53 | 82.64 | 81.67 | 81.87 | 81.63 | - | 22,022 |
| Feb 25, 2025 | 82.22 | 82.44 | 81.28 | 81.87 | 81.63 | -0.57% | 55,965 |
| Feb 24, 2025 | 83.00 | 83.02 | 82.28 | 82.34 | 82.10 | -0.62% | 34,284 |
| Feb 21, 2025 | 84.41 | 84.41 | 82.81 | 82.85 | 82.61 | -1.74% | 21,496 |
| Feb 20, 2025 | 84.56 | 84.56 | 83.89 | 84.32 | 84.07 | -0.41% | 45,636 |
| Feb 19, 2025 | 84.30 | 84.76 | 84.30 | 84.67 | 84.42 | 0.20% | 24,460 |
| Feb 18, 2025 | 84.49 | 84.50 | 84.13 | 84.50 | 84.25 | 0.14% | 38,980 |
| Feb 14, 2025 | 84.39 | 84.47 | 84.27 | 84.38 | 84.13 | 0.03% | 26,389 |
| Feb 13, 2025 | 83.48 | 84.37 | 83.48 | 84.36 | 84.11 | 1.05% | 57,837 |
| Feb 12, 2025 | 83.13 | 83.61 | 83.03 | 83.48 | 83.24 | -0.23% | 28,376 |
| Feb 11, 2025 | 83.51 | 83.75 | 83.44 | 83.68 | 83.43 | -0.02% | 25,739 |
| Feb 10, 2025 | 83.65 | 83.76 | 83.53 | 83.69 | 83.45 | 0.66% | 42,876 |
| Feb 7, 2025 | 83.88 | 84.09 | 83.06 | 83.14 | 82.90 | -0.83% | 42,598 |
| Feb 6, 2025 | 83.71 | 83.86 | 83.35 | 83.84 | 83.59 | 0.35% | 45,928 |
| Feb 5, 2025 | 83.05 | 83.57 | 82.97 | 83.55 | 83.30 | 0.34% | 27,867 |
| Feb 4, 2025 | 82.63 | 83.26 | 82.63 | 83.26 | 83.02 | 0.81% | 26,925 |
| Feb 3, 2025 | 81.70 | 82.95 | 81.70 | 82.60 | 82.35 | -0.76% | 46,360 |
| Jan 31, 2025 | 84.01 | 84.29 | 83.11 | 83.23 | 82.99 | -0.37% | 25,746 |
| Jan 30, 2025 | 83.30 | 83.80 | 83.00 | 83.54 | 83.30 | 0.47% | 26,808 |
| Jan 29, 2025 | 83.23 | 83.37 | 82.85 | 83.15 | 82.90 | -0.45% | 29,872 |
| Jan 28, 2025 | 82.65 | 83.59 | 82.65 | 83.52 | 83.28 | 1.02% | 79,281 |
| Jan 27, 2025 | 81.83 | 82.68 | 81.83 | 82.68 | 82.44 | -1.50% | 349,461 |
| Jan 24, 2025 | 84.31 | 84.31 | 83.79 | 83.94 | 83.69 | -0.21% | 40,384 |
| Jan 23, 2025 | 83.57 | 84.14 | 83.57 | 84.12 | 83.87 | 0.51% | 51,642 |
| Jan 22, 2025 | 83.68 | 83.94 | 83.67 | 83.69 | 83.44 | 0.60% | 169,647 |
| Jan 21, 2025 | 82.82 | 83.21 | 82.72 | 83.19 | 82.95 | 0.86% | 70,942 |