Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
30.02
+0.34 (1.14%)
At close: Apr 1, 2025, 2:25 PM
30.01
-0.01 (-0.02%)
Pre-market: Apr 2, 2025, 7:01 AM EDT
GTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.96 | 30.02 | 29.70 | 30.02 | 30.02 | 1.14% | 1,952 |
| Mar 31, 2025 | 29.50 | 29.68 | 29.35 | 29.68 | 29.68 | -1.35% | 28,479 |
| Mar 28, 2025 | 30.72 | 30.72 | 30.01 | 30.09 | 30.09 | -2.78% | 5,496 |
| Mar 27, 2025 | 31.17 | 31.30 | 30.83 | 30.95 | 30.95 | -1.07% | 16,338 |
| Mar 26, 2025 | 31.66 | 31.66 | 31.13 | 31.28 | 31.28 | -2.19% | 6,028 |
| Mar 25, 2025 | 31.98 | 32.00 | 31.90 | 31.98 | 31.98 | 0.39% | 2,956 |
| Mar 24, 2025 | 31.76 | 31.90 | 31.76 | 31.86 | 31.86 | 1.92% | 22,995 |
| Mar 21, 2025 | 30.98 | 31.34 | 30.98 | 31.26 | 31.26 | -0.06% | 13,625 |
| Mar 20, 2025 | 31.45 | 31.50 | 31.19 | 31.27 | 31.27 | -0.58% | 4,220 |
| Mar 19, 2025 | 31.12 | 31.74 | 31.09 | 31.46 | 31.46 | 1.59% | 19,194 |
| Mar 18, 2025 | 30.98 | 31.06 | 30.77 | 30.96 | 30.96 | -1.51% | 15,568 |
| Mar 17, 2025 | 30.73 | 31.54 | 30.73 | 31.44 | 31.44 | 2.08% | 79,991 |
| Mar 14, 2025 | 30.28 | 30.80 | 30.28 | 30.80 | 30.80 | 3.23% | 223,227 |
| Mar 13, 2025 | 30.08 | 30.10 | 29.72 | 29.84 | 29.84 | -2.01% | 7,216 |
| Mar 12, 2025 | 30.49 | 30.69 | 30.19 | 30.45 | 30.45 | 1.56% | 14,757 |
| Mar 11, 2025 | 29.77 | 30.21 | 29.60 | 29.98 | 29.98 | 1.32% | 42,833 |
| Mar 10, 2025 | 30.35 | 30.35 | 29.35 | 29.59 | 29.59 | -4.92% | 18,915 |
| Mar 7, 2025 | 30.82 | 31.12 | 30.26 | 31.12 | 31.12 | 0.06% | 6,689 |
| Mar 6, 2025 | 31.99 | 32.10 | 31.09 | 31.10 | 31.10 | -4.51% | 9,452 |
| Mar 5, 2025 | 32.05 | 32.57 | 31.93 | 32.57 | 32.57 | 1.71% | 6,688 |
| Mar 4, 2025 | 31.77 | 32.02 | 31.40 | 32.02 | 32.02 | 0.41% | 5,568 |
| Mar 3, 2025 | 32.98 | 33.06 | 31.76 | 31.89 | 31.89 | -2.72% | 8,598 |
| Feb 28, 2025 | 32.31 | 32.78 | 32.29 | 32.78 | 32.78 | 0.64% | 16,274 |
| Feb 27, 2025 | 33.59 | 33.59 | 32.57 | 32.57 | 32.57 | -2.51% | 9,821 |
| 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 |