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

GSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.33	104.55	104.23	104.43	104.43	0.27%	1,848
May 28, 2026	103.39	104.22	103.39	104.15	104.15	0.64%	61,500
May 27, 2026	103.50	103.63	103.29	103.49	103.49	-0.05%	51,519
May 26, 2026	103.46	103.79	103.29	103.54	103.54	0.66%	63,379
May 22, 2026	103.00	103.27	102.77	102.86	102.86	0.41%	133,150
May 21, 2026	101.72	102.73	101.70	102.44	102.44	0.20%	178,980
May 20, 2026	101.49	102.26	101.29	102.24	102.24	1.05%	344,045
May 19, 2026	101.37	101.69	100.88	101.17	101.17	-0.63%	66,297
May 18, 2026	101.89	102.18	101.12	101.81	101.81	-0.09%	52,776
May 15, 2026	101.92	102.45	101.87	101.90	101.90	-1.27%	56,464
May 14, 2026	102.58	103.38	102.58	103.21	103.21	0.76%	76,022
May 13, 2026	101.66	102.64	101.43	102.43	102.43	0.67%	204,206
May 12, 2026	101.46	101.81	100.93	101.75	101.75	-0.12%	179,167
May 11, 2026	101.49	102.11	101.49	101.87	101.87	0.17%	29,323
May 8, 2026	101.58	101.71	101.45	101.70	101.70	0.78%	46,835
May 7, 2026	101.21	101.55	100.69	100.91	100.91	-0.29%	32,666
May 6, 2026	100.73	101.26	100.48	101.20	101.20	1.40%	53,831
May 5, 2026	99.56	99.96	99.54	99.80	99.80	0.80%	50,734
May 4, 2026	99.24	99.58	98.64	99.01	99.01	-0.33%	43,235
May 1, 2026	99.36	99.92	99.34	99.34	99.34	0.26%	42,045
Apr 30, 2026	98.47	99.16	97.86	99.08	99.08	1.02%	643,149
Apr 29, 2026	97.77	98.08	97.68	98.08	98.08	-	40,924
Apr 28, 2026	98.22	98.22	97.79	98.08	98.08	-0.47%	74,376
Apr 27, 2026	98.34	98.60	98.21	98.55	98.55	0.12%	39,801
Apr 24, 2026	97.91	98.47	97.74	98.43	98.43	0.79%	49,352
Apr 23, 2026	97.72	98.17	96.82	97.66	97.66	-0.44%	52,541
Apr 22, 2026	97.62	98.09	97.61	98.09	98.09	1.08%	55,577
Apr 21, 2026	97.78	98.08	96.87	97.04	97.04	-0.66%	110,441
Apr 20, 2026	97.77	97.92	97.42	97.68	97.68	-0.24%	87,608
Apr 17, 2026	97.38	98.20	97.38	97.92	97.92	1.20%	75,612
Apr 16, 2026	96.68	96.91	96.35	96.75	96.75	0.23%	55,090
Apr 15, 2026	95.83	96.56	95.74	96.53	96.53	0.89%	67,089
Apr 14, 2026	95.05	95.69	95.05	95.68	95.68	1.22%	188,271
Apr 13, 2026	93.31	94.54	93.31	94.53	94.53	1.07%	44,757
Apr 10, 2026	94.04	94.04	93.42	93.53	93.53	-0.12%	39,446
Apr 9, 2026	92.96	93.76	92.80	93.65	93.65	0.57%	44,700
Apr 8, 2026	93.25	93.25	92.58	93.11	93.11	2.49%	68,169
Apr 7, 2026	90.24	90.85	89.82	90.85	90.85	0.10%	80,983
Apr 6, 2026	90.35	90.77	90.35	90.76	90.76	0.44%	80,454
Apr 2, 2026	88.98	90.40	88.87	90.36	90.36	0.10%	133,847
Apr 1, 2026	90.21	90.71	89.91	90.27	90.27	0.76%	510,212
Mar 31, 2026	87.91	89.67	87.91	89.59	89.59	2.95%	416,772
Mar 30, 2026	88.03	88.03	86.68	87.02	87.02	-0.39%	79,034
Mar 27, 2026	88.13	88.40	87.21	87.36	87.36	-1.71%	65,311
Mar 26, 2026	89.74	90.15	88.84	88.88	88.88	-1.71%	98,199
Mar 25, 2026	90.75	90.75	90.24	90.43	90.43	0.59%	38,509
Mar 24, 2026	90.13	90.66	89.77	90.17	89.90	-0.43%	108,355
Mar 23, 2026	90.79	91.53	90.36	90.56	90.29	1.04%	292,556
Mar 20, 2026	90.44	90.44	89.28	89.63	89.36	-1.47%	224,126
Mar 19, 2026	90.49	91.30	90.41	90.97	90.69	-0.32%	121,369

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.