Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
34.52
-0.06 (-0.18%)
At close: Jun 10, 2025, 4:00 PM
34.52
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT
GTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 34.62 | 35.00 | 34.43 | 34.41 | - | -0.50% | 2,115 |
| Jun 9, 2025 | 34.59 | 34.66 | 34.58 | 34.58 | 34.58 | 0.34% | 1,561 |
| Jun 6, 2025 | 34.37 | 34.51 | 34.37 | 34.47 | 34.47 | 0.53% | 1,903 |
| Jun 5, 2025 | 34.27 | 34.64 | 34.21 | 34.29 | 34.29 | 0.67% | 22,550 |
| Jun 4, 2025 | 33.79 | 34.11 | 33.79 | 34.06 | 34.06 | 0.80% | 19,938 |
| Jun 3, 2025 | 33.56 | 33.84 | 33.56 | 33.79 | 33.79 | 0.84% | 3,321 |
| Jun 2, 2025 | 33.07 | 33.51 | 33.04 | 33.51 | 33.51 | 1.02% | 4,697 |
| May 30, 2025 | 32.96 | 33.17 | 32.75 | 33.17 | 33.17 | 0.11% | 7,443 |
| May 29, 2025 | 33.16 | 33.30 | 33.13 | 33.13 | 33.13 | -0.78% | 2,431 |
| May 28, 2025 | 33.49 | 33.94 | 33.25 | 33.39 | 33.39 | -0.45% | 8,321 |
| May 27, 2025 | 33.21 | 33.65 | 33.15 | 33.54 | 33.54 | 1.77% | 6,550 |
| May 23, 2025 | 32.80 | 33.12 | 32.80 | 32.96 | 32.96 | -0.61% | 4,912 |
| May 22, 2025 | 32.96 | 33.16 | 32.08 | 33.16 | 33.16 | 0.30% | 5,988 |
| May 21, 2025 | 33.17 | 33.53 | 32.98 | 33.06 | 33.06 | -1.20% | 3,834 |
| May 20, 2025 | 33.17 | 33.46 | 33.15 | 33.46 | 33.46 | - | 11,714 |
| May 19, 2025 | 32.95 | 33.47 | 32.95 | 33.46 | 33.46 | -0.36% | 5,815 |
| May 16, 2025 | 33.50 | 33.60 | 33.45 | 33.58 | 33.58 | 0.87% | 4,274 |
| May 15, 2025 | 33.18 | 33.32 | 33.18 | 33.29 | 33.29 | 0.02% | 4,758 |
| May 14, 2025 | 33.39 | 33.47 | 33.19 | 33.28 | 33.28 | 0.34% | 4,469 |
| May 13, 2025 | 32.75 | 33.30 | 32.75 | 33.17 | 33.17 | 1.31% | 3,260 |
| May 12, 2025 | 32.66 | 32.85 | 32.36 | 32.74 | 32.74 | 4.15% | 22,350 |
| May 9, 2025 | 31.67 | 31.88 | 31.36 | 31.44 | 31.44 | -0.38% | 5,063 |
| May 8, 2025 | 31.41 | 31.75 | 31.36 | 31.56 | 31.56 | 1.43% | 6,970 |
| May 7, 2025 | 31.01 | 31.15 | 30.75 | 31.11 | 31.11 | -0.29% | 8,732 |
| May 6, 2025 | 30.99 | 31.40 | 30.90 | 31.20 | 31.20 | -1.11% | 10,343 |
| May 5, 2025 | 31.20 | 31.65 | 31.20 | 31.55 | 31.55 | 0.70% | 11,467 |
| May 2, 2025 | 31.18 | 31.34 | 31.15 | 31.33 | 31.33 | 2.42% | 3,388 |
| May 1, 2025 | 30.70 | 30.81 | 30.59 | 30.59 | 30.59 | 0.74% | 7,820 |
| Apr 30, 2025 | 29.87 | 30.37 | 29.87 | 30.37 | 30.37 | -0.18% | 5,786 |
| Apr 29, 2025 | 30.15 | 30.61 | 30.15 | 30.42 | 30.42 | 0.35% | 10,785 |
| Apr 28, 2025 | 30.27 | 30.32 | 30.14 | 30.32 | 30.32 | -0.18% | 962 |
| Apr 25, 2025 | 29.79 | 30.37 | 29.79 | 30.37 | 30.37 | 1.44% | 5,952 |
| Apr 24, 2025 | 29.52 | 29.96 | 29.52 | 29.94 | 29.94 | 3.24% | 27,411 |
| Apr 23, 2025 | 29.14 | 29.54 | 29.00 | 29.00 | 29.00 | 3.36% | 7,353 |
| Apr 22, 2025 | 27.85 | 28.32 | 27.85 | 28.06 | 28.06 | 1.98% | 6,102 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.43 | 27.51 | 27.51 | -2.44% | 2,147 |
| Apr 17, 2025 | 28.19 | 28.40 | 28.11 | 28.20 | 28.20 | 0.74% | 203,857 |
| Apr 16, 2025 | 28.27 | 28.34 | 27.70 | 27.99 | 27.99 | -1.93% | 3,083 |
| Apr 15, 2025 | 28.33 | 28.76 | 28.33 | 28.55 | 28.55 | 0.93% | 7,983 |
| Apr 14, 2025 | 28.69 | 28.70 | 28.15 | 28.28 | 28.28 | 0.93% | 24,708 |
| Apr 11, 2025 | 27.66 | 28.13 | 27.35 | 28.02 | 28.02 | 1.69% | 17,820 |
| Apr 10, 2025 | 28.15 | 28.15 | 26.97 | 27.56 | 27.56 | -4.77% | 22,861 |
| Apr 9, 2025 | 25.55 | 29.10 | 25.23 | 28.94 | 28.94 | 12.26% | 18,466 |
| Apr 8, 2025 | 27.30 | 27.36 | 25.49 | 25.78 | 25.78 | -1.99% | 24,388 |
| Apr 7, 2025 | 25.21 | 26.84 | 25.18 | 26.30 | 26.30 | -0.75% | 23,355 |
| Apr 4, 2025 | 26.82 | 27.12 | 26.29 | 26.50 | 26.50 | -6.59% | 46,039 |
| Apr 3, 2025 | 28.93 | 29.00 | 28.36 | 28.37 | 28.37 | -6.55% | 14,973 |
| Apr 2, 2025 | 29.96 | 30.54 | 29.96 | 30.36 | 30.36 | 1.14% | 31,910 |
| 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 |