Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)

GSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	105.11	105.11	104.65	104.74	104.74	-0.49%	2,018
Sep 14, 2026	104.94	105.58	104.94	105.26	105.26	-0.44%	2,586
Sep 11, 2026	105.66	106.01	105.65	105.72	105.72	0.84%	45,037
Sep 10, 2026	104.91	105.14	104.71	104.84	104.84	-0.58%	31,756
Sep 9, 2026	105.73	105.73	105.33	105.45	105.45	-0.44%	413,446
Sep 8, 2026	106.30	106.33	105.92	105.92	105.92	-0.54%	53,847
Sep 4, 2026	106.75	106.76	106.33	106.50	106.50	-0.34%	38,206
Sep 3, 2026	106.15	107.01	106.15	106.86	106.86	1.09%	743,495
Sep 2, 2026	105.27	105.80	105.25	105.71	105.71	0.46%	27,648
Sep 1, 2026	105.35	105.61	105.03	105.23	105.23	-0.77%	37,886
Aug 31, 2026	105.98	106.13	105.72	106.05	106.05	-0.25%	333,055
Aug 28, 2026	106.82	107.16	106.23	106.32	106.32	-0.27%	98,884
Aug 27, 2026	106.26	106.75	106.17	106.61	106.61	0.77%	44,928
Aug 26, 2026	105.60	106.01	105.55	105.80	105.80	-0.08%	47,412
Aug 25, 2026	105.83	105.95	105.49	105.89	105.89	0.33%	43,813
Aug 24, 2026	105.35	105.73	105.35	105.53	105.53	-0.28%	39,030
Aug 21, 2026	105.94	106.04	105.64	105.83	105.83	0.49%	238,824
Aug 20, 2026	105.83	106.09	105.29	105.31	105.31	-0.80%	32,209
Aug 19, 2026	106.30	106.66	106.15	106.16	106.16	0.08%	43,556
Aug 18, 2026	106.06	106.46	106.02	106.07	106.07	-0.67%	40,338
Aug 17, 2026	107.21	107.25	106.79	106.79	106.79	-0.48%	55,216
Aug 14, 2026	107.52	107.67	107.16	107.31	107.31	-0.16%	184,908
Aug 13, 2026	107.13	107.64	107.08	107.48	107.48	0.71%	38,644
Aug 12, 2026	106.85	106.89	106.67	106.72	106.72	0.29%	35,681
Aug 11, 2026	107.01	107.01	106.31	106.41	106.41	-0.34%	44,776
Aug 10, 2026	106.77	107.10	106.68	106.77	106.77	-0.06%	41,398
Aug 7, 2026	106.57	106.91	106.43	106.83	106.83	0.68%	32,827
Aug 6, 2026	106.51	106.61	106.01	106.11	106.11	-0.16%	39,758
Aug 5, 2026	107.10	107.19	106.26	106.28	106.28	-0.21%	88,661
Aug 4, 2026	104.96	106.77	104.96	106.50	106.50	1.78%	48,303
Aug 3, 2026	103.69	104.74	103.69	104.64	104.64	1.54%	42,753
Jul 31, 2026	102.74	103.36	101.90	103.05	103.05	0.69%	41,435
Jul 30, 2026	101.50	102.48	101.48	102.34	102.34	1.68%	36,077
Jul 29, 2026	102.04	102.52	100.65	100.65	100.65	-1.56%	67,123
Jul 28, 2026	101.65	102.52	101.64	102.25	102.25	0.24%	38,036
Jul 27, 2026	102.69	102.69	101.61	102.01	102.01	0.01%	53,868
Jul 24, 2026	102.00	102.60	101.79	102.00	102.00	0.06%	50,069
Jul 23, 2026	102.27	102.27	101.56	101.94	101.94	-1.30%	48,285
Jul 22, 2026	102.97	103.59	102.97	103.28	103.28	-0.12%	37,562
Jul 21, 2026	103.00	103.49	102.92	103.41	103.41	0.85%	60,814
Jul 20, 2026	103.38	103.46	102.48	102.54	102.54	-0.13%	327,956
Jul 17, 2026	102.35	103.22	102.35	102.67	102.67	-1.02%	48,654
Jul 16, 2026	103.78	104.22	103.33	103.73	103.73	-0.53%	47,174
Jul 15, 2026	104.35	104.35	103.69	104.28	104.28	0.39%	54,603
Jul 14, 2026	103.56	104.09	103.47	103.87	103.87	0.34%	118,468
Jul 13, 2026	104.03	104.18	103.40	103.52	103.52	-0.80%	62,998
Jul 10, 2026	103.98	104.38	103.50	104.35	104.35	0.46%	81,686
Jul 9, 2026	103.25	103.93	103.25	103.88	103.88	0.73%	33,175
Jul 8, 2026	102.78	103.12	102.27	103.12	103.12	-0.22%	60,848
Jul 7, 2026	103.60	103.60	103.05	103.35	103.35	-0.43%	59,457

Data Source: S&P Global Market Intelligence Last updated: Sep 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.