Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
40.30
+0.77 (1.94%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.94 | 40.30 | 39.90 | 40.30 | - | 1.94% | 9,084 |
| Oct 7, 2025 | 40.07 | 40.07 | 39.49 | 39.53 | 39.53 | -1.69% | 6,193 |
| Oct 6, 2025 | 40.04 | 40.55 | 40.04 | 40.21 | 40.21 | 1.03% | 18,198 |
| Oct 3, 2025 | 39.90 | 39.93 | 39.78 | 39.80 | 39.80 | 0.04% | 6,332 |
| Oct 2, 2025 | 39.69 | 39.82 | 39.55 | 39.79 | 39.79 | 1.43% | 13,042 |
| Oct 1, 2025 | 38.97 | 39.23 | 38.97 | 39.23 | 39.23 | 0.55% | 3,183 |
| Sep 30, 2025 | 39.03 | 39.15 | 38.70 | 39.01 | 39.01 | -0.08% | 29,036 |
| Sep 29, 2025 | 38.88 | 39.13 | 38.88 | 39.04 | 39.04 | 1.53% | 8,963 |
| Sep 26, 2025 | 38.25 | 38.45 | 38.23 | 38.45 | 38.45 | -0.18% | 8,145 |
| Sep 25, 2025 | 38.07 | 38.52 | 38.07 | 38.52 | 38.52 | -0.54% | 7,272 |
| Sep 24, 2025 | 38.94 | 38.94 | 38.69 | 38.73 | 38.73 | -0.90% | 2,869 |
| Sep 23, 2025 | 39.45 | 39.45 | 39.02 | 39.08 | 39.08 | -1.19% | 4,851 |
| Sep 22, 2025 | 39.24 | 39.55 | 39.20 | 39.55 | 39.55 | 0.58% | 6,791 |
| Sep 19, 2025 | 39.32 | 39.41 | 39.20 | 39.32 | 39.32 | -0.56% | 8,564 |
| Sep 18, 2025 | 39.05 | 39.68 | 39.05 | 39.54 | 39.54 | 2.23% | 13,601 |
| Sep 17, 2025 | 38.75 | 38.86 | 38.39 | 38.68 | 38.68 | -0.24% | 13,714 |
| Sep 16, 2025 | 38.72 | 38.77 | 38.44 | 38.77 | 38.77 | 0.65% | 20,137 |
| Sep 15, 2025 | 38.24 | 38.56 | 38.24 | 38.52 | 38.52 | 0.81% | 10,544 |
| Sep 12, 2025 | 38.24 | 38.27 | 38.07 | 38.21 | 38.21 | -0.62% | 3,825 |
| Sep 11, 2025 | 38.00 | 38.50 | 38.00 | 38.45 | 38.45 | 1.50% | 12,391 |
| Sep 10, 2025 | 38.01 | 38.01 | 37.74 | 37.88 | 37.88 | 0.35% | 6,574 |
| Sep 9, 2025 | 37.44 | 37.75 | 37.44 | 37.75 | 37.75 | 0.69% | 5,493 |
| Sep 8, 2025 | 37.38 | 37.53 | 37.27 | 37.49 | 37.49 | 1.16% | 9,329 |
| Sep 5, 2025 | 36.88 | 37.25 | 36.73 | 37.06 | 37.06 | 2.09% | 9,945 |
| Sep 4, 2025 | 36.14 | 36.30 | 35.80 | 36.30 | 36.30 | 0.48% | 3,271 |
| Sep 3, 2025 | 36.26 | 36.26 | 35.98 | 36.13 | 36.13 | -0.07% | 3,049 |
| Sep 2, 2025 | 36.01 | 36.15 | 35.86 | 36.15 | 36.15 | -1.13% | 1,775 |
| Aug 29, 2025 | 36.78 | 36.78 | 36.49 | 36.56 | 36.56 | -1.84% | 5,975 |
| Aug 28, 2025 | 36.58 | 37.31 | 36.58 | 37.25 | 37.25 | 2.66% | 11,917 |
| Aug 27, 2025 | 35.98 | 36.32 | 35.98 | 36.29 | 36.29 | 0.95% | 12,466 |
| Aug 26, 2025 | 36.00 | 36.00 | 35.77 | 35.95 | 35.95 | 0.46% | 8,400 |
| Aug 25, 2025 | 35.93 | 36.00 | 35.77 | 35.78 | 35.78 | -0.43% | 2,087 |
| Aug 22, 2025 | 35.26 | 36.00 | 35.26 | 35.94 | 35.94 | 2.69% | 11,404 |
| Aug 21, 2025 | 35.09 | 35.10 | 34.99 | 34.99 | 34.99 | -0.15% | 2,504 |
| Aug 20, 2025 | 35.14 | 35.14 | 34.56 | 35.04 | 35.04 | -1.09% | 4,386 |
| Aug 19, 2025 | 35.72 | 35.83 | 35.40 | 35.43 | 35.43 | -1.36% | 3,663 |
| Aug 18, 2025 | 35.75 | 35.92 | 35.74 | 35.92 | 35.92 | 1.06% | 3,977 |
| Aug 15, 2025 | 35.53 | 35.64 | 35.47 | 35.54 | 35.54 | 0.21% | 3,727 |
| Aug 14, 2025 | 35.52 | 35.52 | 35.35 | 35.47 | 35.47 | -0.96% | 4,814 |
| Aug 13, 2025 | 35.84 | 35.86 | 35.70 | 35.81 | 35.81 | 0.31% | 13,807 |
| Aug 12, 2025 | 35.37 | 35.71 | 35.37 | 35.70 | 35.70 | 1.76% | 14,613 |
| Aug 11, 2025 | 35.21 | 35.21 | 35.08 | 35.08 | 35.08 | -1.05% | 5,568 |
| Aug 8, 2025 | 35.72 | 35.76 | 35.46 | 35.46 | 35.46 | -0.18% | 2,017 |
| Aug 7, 2025 | 36.27 | 36.28 | 35.28 | 35.52 | 35.52 | -0.16% | 6,884 |
| Aug 6, 2025 | 35.38 | 35.58 | 35.35 | 35.58 | 35.58 | 0.52% | 16,105 |
| Aug 5, 2025 | 35.75 | 35.75 | 35.25 | 35.39 | 35.39 | -0.85% | 7,251 |
| Aug 4, 2025 | 35.47 | 35.72 | 35.45 | 35.70 | 35.70 | 2.10% | 5,760 |
| Aug 1, 2025 | 35.01 | 35.18 | 34.85 | 34.96 | 34.96 | -2.12% | 5,220 |
| Jul 31, 2025 | 36.01 | 36.16 | 35.72 | 35.72 | 35.72 | -0.86% | 1,266 |
| Jul 30, 2025 | 36.16 | 36.28 | 35.94 | 36.03 | 36.03 | -0.58% | 9,849 |