Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
85.04
+0.38 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed
GSUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 20, 2025 | 81.96 | 82.00 | 81.43 | 81.79 | 81.55 | -0.39% | 43,619 |
May 19, 2025 | 81.54 | 82.19 | 81.54 | 82.11 | 81.87 | 0.13% | 64,536 |
May 16, 2025 | 81.52 | 82.00 | 81.33 | 82.00 | 81.76 | 0.79% | 29,859 |
May 15, 2025 | 80.87 | 81.52 | 80.87 | 81.36 | 81.12 | 0.32% | 74,078 |
May 14, 2025 | 81.21 | 81.25 | 80.95 | 81.10 | 80.86 | 0.15% | 63,975 |
May 13, 2025 | 80.44 | 81.24 | 80.38 | 80.98 | 80.74 | 0.76% | 39,281 |
May 12, 2025 | 80.37 | 80.37 | 79.61 | 80.37 | 80.13 | 3.24% | 28,134 |
May 9, 2025 | 78.27 | 78.28 | 77.66 | 77.85 | 77.61 | -0.08% | 26,685 |
May 8, 2025 | 77.99 | 78.54 | 77.76 | 77.91 | 77.68 | 0.70% | 41,992 |
May 7, 2025 | 77.24 | 77.67 | 76.74 | 77.37 | 77.14 | 0.40% | 57,091 |
May 6, 2025 | 77.12 | 77.49 | 77.01 | 77.06 | 76.83 | -0.79% | 28,182 |
May 5, 2025 | 77.62 | 78.17 | 77.60 | 77.67 | 77.44 | -0.72% | 18,616 |
May 2, 2025 | 77.88 | 78.34 | 77.75 | 78.23 | 78.00 | 1.57% | 37,497 |
May 1, 2025 | 77.15 | 77.76 | 76.98 | 77.02 | 76.79 | 0.75% | 32,647 |
Apr 30, 2025 | 74.85 | 76.63 | 74.84 | 76.45 | 76.22 | 0.01% | 419,075 |
Apr 29, 2025 | 75.75 | 76.56 | 75.73 | 76.44 | 76.22 | 0.60% | 22,230 |
Apr 28, 2025 | 76.18 | 76.18 | 75.22 | 75.99 | 75.76 | 0.13% | 26,790 |
Apr 25, 2025 | 75.31 | 75.94 | 75.25 | 75.89 | 75.66 | 0.77% | 38,725 |
Apr 24, 2025 | 73.83 | 75.37 | 73.83 | 75.31 | 75.09 | 2.10% | 39,300 |
Apr 23, 2025 | 74.49 | 74.93 | 73.54 | 73.76 | 73.54 | 1.71% | 142,167 |
Apr 22, 2025 | 71.52 | 72.80 | 71.50 | 72.52 | 72.30 | 2.50% | 37,779 |
Apr 21, 2025 | 71.66 | 71.78 | 70.00 | 70.75 | 70.54 | -2.33% | 47,180 |
Apr 17, 2025 | 72.60 | 73.05 | 72.21 | 72.44 | 72.22 | 0.14% | 30,763 |
Apr 16, 2025 | 73.31 | 73.59 | 71.71 | 72.34 | 72.12 | -2.27% | 30,191 |