Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
89.88
+0.26 (0.29%)
At close: Sep 8, 2025, 4:00 PM
89.88
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 89.78 | 90.02 | 89.73 | 89.88 | 89.88 | 0.29% | 53,641 |
| Sep 5, 2025 | 90.23 | 90.41 | 89.13 | 89.62 | 89.62 | -0.26% | 44,702 |
| Sep 4, 2025 | 89.13 | 89.85 | 89.13 | 89.85 | 89.85 | 0.82% | 37,200 |
| Sep 3, 2025 | 89.12 | 89.22 | 88.73 | 89.12 | 89.12 | 0.50% | 52,409 |
| Sep 2, 2025 | 88.14 | 88.68 | 87.93 | 88.68 | 88.68 | -0.62% | 67,006 |
| Aug 29, 2025 | 89.68 | 89.68 | 89.10 | 89.24 | 89.24 | -0.74% | 39,907 |
| Aug 28, 2025 | 89.69 | 89.95 | 89.44 | 89.90 | 89.90 | 0.38% | 177,032 |
| Aug 27, 2025 | 89.32 | 89.62 | 89.32 | 89.56 | 89.56 | 0.24% | 28,815 |
| Aug 26, 2025 | 88.95 | 89.36 | 88.95 | 89.35 | 89.35 | 0.46% | 127,153 |
| Aug 25, 2025 | 89.09 | 89.29 | 88.94 | 88.94 | 88.94 | -0.43% | 39,513 |
| Aug 22, 2025 | 88.46 | 89.45 | 88.31 | 89.32 | 89.32 | 1.57% | 223,683 |
| Aug 21, 2025 | 87.86 | 88.25 | 87.76 | 87.94 | 87.94 | -0.41% | 32,315 |
| Aug 20, 2025 | 88.48 | 88.48 | 87.53 | 88.30 | 88.30 | -0.19% | 440,747 |
| Aug 19, 2025 | 89.02 | 89.09 | 88.34 | 88.47 | 88.47 | -0.72% | 381,076 |
| Aug 18, 2025 | 89.01 | 89.17 | 88.95 | 89.11 | 89.11 | -0.02% | 27,972 |
| Aug 15, 2025 | 89.40 | 89.40 | 89.06 | 89.13 | 89.13 | -0.19% | 26,659 |
| Aug 14, 2025 | 89.17 | 89.36 | 89.00 | 89.30 | 89.30 | 0.03% | 15,683 |
| Aug 13, 2025 | 89.29 | 89.41 | 89.01 | 89.27 | 89.27 | 0.25% | 28,776 |
| Aug 12, 2025 | 88.54 | 89.05 | 88.54 | 89.05 | 89.05 | 1.07% | 57,491 |
| Aug 11, 2025 | 88.31 | 88.39 | 87.94 | 88.11 | 88.11 | -0.16% | 17,331 |
| Aug 8, 2025 | 87.79 | 88.31 | 87.79 | 88.25 | 88.25 | 0.90% | 115,497 |
| Aug 7, 2025 | 87.89 | 87.96 | 87.24 | 87.46 | 87.46 | -0.16% | 28,483 |
| Aug 6, 2025 | 87.19 | 87.72 | 87.02 | 87.60 | 87.60 | 0.77% | 32,049 |
| Aug 5, 2025 | 87.40 | 87.53 | 86.82 | 86.93 | 86.93 | -0.49% | 26,924 |
| Aug 4, 2025 | 86.84 | 87.38 | 86.84 | 87.36 | 87.36 | 1.51% | 34,154 |
| 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 |