Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
86.06
-1.41 (-1.61%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.64 | 86.64 | 85.82 | 86.06 | 86.06 | -1.61% | 76,807 |
| Jul 31, 2025 | 88.40 | 88.55 | 87.47 | 87.47 | 87.47 | -0.35% | 504,138 |
| Jul 30, 2025 | 88.08 | 88.20 | 87.48 | 87.78 | 87.78 | -0.19% | 220,634 |
| Jul 29, 2025 | 88.32 | 88.32 | 87.84 | 87.95 | 87.95 | -0.28% | 23,641 |
| Jul 28, 2025 | 88.28 | 88.32 | 88.03 | 88.20 | 88.20 | 0.01% | 44,295 |
| Jul 25, 2025 | 87.85 | 88.28 | 87.85 | 88.19 | 88.19 | 0.43% | 53,655 |
| Jul 24, 2025 | 87.88 | 87.99 | 87.81 | 87.81 | 87.81 | 0.13% | 35,919 |
| Jul 23, 2025 | 87.22 | 87.71 | 87.22 | 87.70 | 87.70 | 0.72% | 47,020 |
| Jul 22, 2025 | 87.07 | 87.14 | 86.70 | 87.07 | 87.07 | 0.03% | 33,054 |
| Jul 21, 2025 | 87.18 | 87.45 | 87.02 | 87.04 | 87.04 | 0.16% | 102,163 |
| Jul 18, 2025 | 87.21 | 87.21 | 86.72 | 86.90 | 86.90 | -0.01% | 22,845 |
| Jul 17, 2025 | 86.55 | 86.98 | 86.55 | 86.91 | 86.91 | 0.53% | 21,188 |
| Jul 16, 2025 | 86.35 | 86.45 | 85.92 | 86.45 | 86.45 | 0.35% | 25,140 |
| Jul 15, 2025 | 86.59 | 86.59 | 86.15 | 86.15 | 86.15 | -0.39% | 20,975 |
| Jul 14, 2025 | 86.18 | 86.50 | 86.17 | 86.49 | 86.49 | 0.21% | 19,727 |
| Jul 11, 2025 | 86.29 | 86.38 | 86.25 | 86.30 | 86.30 | -0.32% | 21,956 |
| Jul 10, 2025 | 86.44 | 86.71 | 86.21 | 86.58 | 86.58 | 0.24% | 54,006 |
| Jul 9, 2025 | 86.06 | 86.37 | 85.93 | 86.37 | 86.37 | 0.61% | 28,161 |
| Jul 8, 2025 | 86.05 | 86.05 | 85.78 | 85.85 | 85.85 | -0.03% | 20,514 |
| Jul 7, 2025 | 86.13 | 86.23 | 85.72 | 85.88 | 85.88 | -0.81% | 48,736 |
| Jul 3, 2025 | 86.34 | 86.64 | 86.34 | 86.58 | 86.58 | 0.85% | 26,439 |
| Jul 2, 2025 | 85.44 | 85.85 | 85.44 | 85.85 | 85.85 | 0.49% | 37,180 |
| Jul 1, 2025 | 85.48 | 85.59 | 85.24 | 85.43 | 85.43 | -0.16% | 71,855 |
| Jun 30, 2025 | 85.50 | 85.66 | 85.16 | 85.57 | 85.57 | 0.62% | 86,322 |
| Jun 27, 2025 | 84.92 | 85.30 | 84.59 | 85.04 | 85.04 | 0.45% | 108,339 |
| Jun 26, 2025 | 84.23 | 84.70 | 84.23 | 84.66 | 84.66 | 0.77% | 44,753 |
| Jun 25, 2025 | 84.23 | 84.23 | 83.87 | 84.01 | 84.01 | - | 52,009 |
| Jun 24, 2025 | 83.66 | 84.07 | 83.58 | 84.01 | 84.01 | 0.96% | 41,774 |
| Jun 23, 2025 | 82.40 | 83.22 | 82.24 | 83.21 | 82.96 | 0.97% | 26,290 |
| Jun 20, 2025 | 83.12 | 83.15 | 82.31 | 82.41 | 82.16 | -0.29% | 54,918 |
| Jun 18, 2025 | 82.87 | 83.17 | 82.55 | 82.65 | 82.40 | -0.03% | 36,322 |
| Jun 17, 2025 | 82.95 | 83.19 | 82.66 | 82.68 | 82.43 | -0.77% | 17,501 |
| Jun 16, 2025 | 83.22 | 83.60 | 83.21 | 83.32 | 83.07 | 1.00% | 24,884 |
| Jun 13, 2025 | 82.79 | 83.22 | 82.44 | 82.49 | 82.24 | -1.19% | 26,936 |
| Jun 12, 2025 | 83.11 | 83.48 | 83.06 | 83.48 | 83.23 | 0.35% | 19,446 |
| Jun 11, 2025 | 83.55 | 83.65 | 82.97 | 83.19 | 82.94 | -0.23% | 32,364 |
| Jun 10, 2025 | 83.00 | 83.45 | 82.84 | 83.38 | 83.13 | 0.51% | 40,818 |
| Jun 9, 2025 | 82.88 | 83.16 | 82.85 | 82.96 | 82.71 | 0.06% | 20,560 |
| Jun 6, 2025 | 82.70 | 83.04 | 82.70 | 82.91 | 82.66 | 1.05% | 29,055 |
| Jun 5, 2025 | 82.46 | 82.87 | 81.85 | 82.05 | 81.81 | -0.51% | 45,666 |
| Jun 4, 2025 | 82.57 | 82.69 | 82.39 | 82.47 | 82.22 | 0.01% | 64,851 |
| Jun 3, 2025 | 81.88 | 82.55 | 81.86 | 82.46 | 82.21 | 0.67% | 34,060 |
| Jun 2, 2025 | 81.12 | 81.92 | 80.88 | 81.92 | 81.67 | 0.48% | 33,789 |
| May 30, 2025 | 81.44 | 81.70 | 80.59 | 81.52 | 81.28 | -0.01% | 1,024,727 |
| May 29, 2025 | 82.01 | 82.01 | 81.20 | 81.53 | 81.29 | 0.30% | 562,462 |
| May 28, 2025 | 81.69 | 81.69 | 81.24 | 81.29 | 81.05 | -0.40% | 162,537 |
| May 27, 2025 | 80.92 | 81.62 | 80.92 | 81.62 | 81.38 | 2.03% | 37,874 |
| May 23, 2025 | 79.61 | 80.31 | 79.61 | 80.00 | 79.76 | -0.63% | 27,809 |
| May 22, 2025 | 80.53 | 80.98 | 80.40 | 80.51 | 80.27 | -0.01% | 48,582 |
| May 21, 2025 | 81.48 | 81.81 | 80.38 | 80.52 | 80.28 | -1.55% | 29,283 |