Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	33.63	33.63	33.30	33.41	33.41	0.89%	2,782
Feb 25, 2025	32.98	33.23	32.84	33.11	33.11	-1.33%	7,049
Feb 24, 2025	34.12	34.12	33.34	33.56	33.56	-1.38%	16,022
Feb 21, 2025	34.84	34.84	33.97	34.03	34.03	-2.33%	21,471
Feb 20, 2025	35.00	35.00	34.47	34.84	34.84	-1.17%	20,058
Feb 19, 2025	35.08	35.32	35.08	35.26	35.26	-0.68%	4,030
Feb 18, 2025	35.34	35.50	35.23	35.50	35.50	0.70%	5,004
Feb 14, 2025	35.14	35.25	35.00	35.25	35.25	0.14%	15,563
Feb 13, 2025	34.81	35.20	34.80	35.20	35.20	0.35%	5,275
Feb 12, 2025	34.71	35.21	34.64	35.08	35.08	-0.02%	43,531
Feb 11, 2025	35.06	35.24	34.89	35.08	35.08	-1.31%	10,092
Feb 10, 2025	35.16	35.56	35.16	35.55	35.55	2.39%	21,175
Feb 7, 2025	35.11	35.25	34.71	34.72	34.72	-0.92%	2,945
Feb 6, 2025	34.99	35.04	34.86	35.04	35.04	0.92%	1,952
Feb 5, 2025	34.48	34.74	34.40	34.72	34.72	1.04%	18,220
Feb 4, 2025	34.30	34.38	34.24	34.37	34.37	1.03%	7,603
Feb 3, 2025	33.41	34.15	33.41	34.02	34.02	-0.55%	4,608
Jan 31, 2025	34.53	34.69	34.12	34.21	34.21	-0.01%	6,293
Jan 30, 2025	34.15	34.33	34.10	34.21	34.21	0.77%	5,415
Jan 29, 2025	33.90	33.98	33.83	33.95	33.95	-0.41%	5,122
Jan 28, 2025	33.77	34.12	33.77	34.09	34.09	2.51%	13,280
Jan 27, 2025	32.94	33.66	32.94	33.25	33.25	-3.24%	8,324
Jan 24, 2025	34.39	34.54	34.35	34.37	34.37	0.22%	22,668
Jan 23, 2025	33.98	34.30	33.93	34.29	34.29	0.37%	12,871
Jan 22, 2025	34.00	34.35	33.95	34.16	34.16	1.23%	37,908
Jan 21, 2025	33.61	33.84	33.50	33.75	33.75	0.96%	8,388
Jan 17, 2025	33.42	33.57	33.34	33.43	33.43	1.02%	8,027
Jan 16, 2025	33.13	33.26	32.96	33.09	33.09	0.42%	32,276
Jan 15, 2025	32.94	33.00	32.75	32.95	32.95	2.08%	3,791
Jan 14, 2025	32.31	32.38	32.08	32.28	32.28	1.03%	5,113
Jan 13, 2025	31.80	31.95	31.71	31.95	31.95	-1.52%	88,685
Jan 10, 2025	32.53	32.54	32.30	32.44	32.44	-1.42%	8,799
Jan 8, 2025	32.73	33.03	32.66	32.91	32.91	0.05%	25,123
Jan 7, 2025	33.53	33.53	32.80	32.90	32.90	-1.24%	26,183
Jan 6, 2025	33.32	33.48	33.24	33.31	33.31	1.39%	41,320
Jan 3, 2025	32.48	32.86	32.48	32.85	32.85	1.66%	8,864
Jan 2, 2025	32.31	32.50	32.11	32.32	32.32	0.01%	33,146
Dec 31, 2024	32.64	32.64	32.24	32.31	32.31	-0.76%	9,189
Dec 30, 2024	32.44	32.66	32.22	32.56	32.56	-1.24%	10,396
Dec 27, 2024	33.01	33.01	32.63	32.97	32.97	-0.78%	12,243
Dec 26, 2024	33.03	33.39	33.03	33.23	33.23	-0.36%	16,248
Dec 24, 2024	33.14	33.35	33.06	33.35	33.35	0.63%	3,260
Dec 23, 2024	32.90	33.14	32.80	33.14	33.14	0.15%	20,641
Dec 20, 2024	32.31	33.20	32.31	33.09	33.09	1.49%	12,235
Dec 19, 2024	33.03	33.03	32.56	32.60	32.60	-0.34%	9,324
Dec 18, 2024	34.05	34.05	32.54	32.71	32.71	-3.64%	6,603
Dec 17, 2024	34.25	34.25	33.92	33.95	33.95	-1.02%	6,047
Dec 16, 2024	33.94	34.41	33.94	34.30	34.30	0.79%	15,286
Dec 13, 2024	34.24	34.32	33.91	34.03	34.03	0.12%	7,290
Dec 12, 2024	34.02	34.11	33.99	33.99	33.99	-0.79%	5,783
Dec 11, 2024	34.04	34.31	33.98	34.26	34.26	1.88%	4,005
Dec 10, 2024	34.30	34.35	33.61	33.63	33.63	-2.41%	34,852
Dec 9, 2024	34.89	34.97	34.46	34.46	34.46	-1.73%	2,829
Dec 6, 2024	34.85	35.18	34.85	35.07	35.07	0.67%	5,115
Dec 5, 2024	35.04	35.04	34.84	34.84	34.84	-0.81%	13,328
Dec 4, 2024	34.66	35.12	34.60	35.12	35.12	3.03%	48,803
Dec 3, 2024	33.80	34.14	33.63	34.09	34.09	0.70%	4,648
Dec 2, 2024	33.71	33.90	33.71	33.85	33.85	0.98%	25,331
Nov 29, 2024	33.33	33.59	33.33	33.52	33.52	0.81%	14,643
Nov 27, 2024	33.39	33.39	32.93	33.25	33.25	-0.98%	1,288
Nov 26, 2024	33.60	33.60	33.51	33.58	33.58	-0.49%	4,782
Nov 25, 2024	34.08	34.08	33.67	33.75	33.75	0.03%	8,186
Nov 22, 2024	33.25	33.74	33.25	33.74	33.74	1.94%	142,843
Nov 21, 2024	32.72	33.24	32.62	33.10	33.10	2.13%	5,488
Nov 20, 2024	32.36	32.41	32.11	32.41	32.41	0.19%	8,782
Nov 19, 2024	31.82	32.35	31.81	32.35	32.35	1.45%	11,090
Nov 18, 2024	30.76	31.93	30.76	31.89	31.89	0.43%	16,250
Nov 15, 2024	32.06	32.06	31.63	31.75	31.75	-1.82%	39,658
Nov 14, 2024	32.55	32.60	32.27	32.34	32.34	-0.95%	7,190
Nov 13, 2024	32.74	32.91	32.62	32.65	32.65	-0.65%	14,508
Nov 12, 2024	32.89	32.93	32.77	32.87	32.87	-0.62%	6,694
Nov 11, 2024	33.17	33.17	32.82	33.07	33.07	0.12%	7,385
Nov 8, 2024	32.70	33.09	32.70	33.03	33.03	-0.72%	12,085
Nov 7, 2024	32.85	33.27	32.85	33.27	33.27	3.47%	24,306
Nov 6, 2024	32.00	32.26	31.98	32.15	32.15	1.35%	15,768
Nov 5, 2024	31.48	31.73	31.46	31.73	31.73	1.59%	10,435
Nov 4, 2024	31.22	31.43	31.20	31.23	31.23	0.05%	14,193
Nov 1, 2024	31.11	31.29	31.02	31.22	31.22	0.72%	2,598
Oct 31, 2024	30.99	31.05	30.82	30.99	30.99	-1.83%	8,764
Oct 30, 2024	31.55	31.70	31.55	31.57	31.57	-0.09%	5,011
Oct 29, 2024	31.40	31.71	31.37	31.60	31.60	0.98%	5,294
Oct 28, 2024	31.33	31.35	31.19	31.29	31.29	0.36%	5,145
Oct 25, 2024	31.24	31.52	31.18	31.18	31.18	0.50%	8,167
Oct 24, 2024	31.11	31.11	30.74	31.03	31.03	0.98%	9,806
Oct 23, 2024	30.95	30.97	30.56	30.73	30.73	-1.11%	3,719
Oct 22, 2024	31.09	31.12	30.94	31.07	31.07	-0.50%	2,046
Oct 21, 2024	31.41	31.43	31.06	31.23	31.23	-0.19%	12,032
Oct 18, 2024	31.29	31.30	31.26	31.29	31.29	0.72%	4,561
Oct 17, 2024	31.40	31.40	31.06	31.06	31.06	-0.11%	4,735
Oct 16, 2024	31.18	31.18	31.00	31.10	31.10	0.04%	2,998
Oct 15, 2024	31.85	31.85	30.97	31.08	31.08	-2.33%	25,488
Oct 14, 2024	31.77	31.89	31.70	31.83	31.83	0.35%	9,818
Oct 11, 2024	31.35	31.74	31.35	31.71	31.71	0.94%	13,439
Oct 10, 2024	31.09	31.49	31.09	31.42	31.42	0.36%	35,656
Oct 9, 2024	31.05	31.31	30.92	31.31	31.31	0.69%	55,499
Oct 8, 2024	30.87	31.09	30.87	31.09	31.09	0.56%	31,089
Oct 7, 2024	30.98	31.01	30.84	30.92	30.92	-0.03%	7,395
Oct 4, 2024	30.90	30.93	30.72	30.93	30.93	1.77%	4,275
Oct 3, 2024	30.17	30.54	30.17	30.39	30.39	-0.21%	3,660
Oct 2, 2024	30.29	30.50	30.12	30.46	30.46	0.57%	4,221

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.