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

GSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	101.29	102.15	101.29	101.54	101.54	-1.50%	543
Jun 22, 2026	103.64	103.84	102.94	103.09	103.09	-0.32%	68,607
Jun 18, 2026	103.14	103.60	103.09	103.42	103.42	1.02%	88,573
Jun 17, 2026	103.73	103.89	102.19	102.38	102.38	-1.23%	73,787
Jun 16, 2026	104.27	104.34	103.62	103.65	103.65	-0.58%	169,114
Jun 15, 2026	104.03	104.48	104.00	104.25	104.25	1.86%	204,795
Jun 12, 2026	102.09	102.70	101.54	102.35	102.35	0.47%	40,428
Jun 11, 2026	100.48	102.10	100.00	101.87	101.87	1.75%	55,120
Jun 10, 2026	101.09	101.83	100.09	100.12	100.12	-1.59%	49,857
Jun 9, 2026	102.35	102.39	99.83	101.74	101.74	-0.34%	44,794
Jun 8, 2026	102.67	102.93	102.07	102.09	102.09	0.31%	48,657
Jun 5, 2026	103.63	103.65	101.55	101.77	101.77	-2.73%	50,242
Jun 4, 2026	103.74	104.78	103.74	104.63	104.63	0.45%	34,474
Jun 3, 2026	104.75	104.75	104.15	104.16	104.16	-0.74%	49,586
Jun 2, 2026	104.68	105.04	104.55	104.94	104.94	0.22%	46,558
Jun 1, 2026	104.16	104.96	104.16	104.71	104.71	0.27%	58,684
May 29, 2026	104.41	104.62	104.23	104.43	104.43	0.27%	56,691
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 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:

Jun 23, 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.