Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
30.37
+0.43 (1.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |