Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
37.06
+0.76 (2.09%)
Sep 5, 2025, 4:00 PM - Market closed
GTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 36.48 | 36.48 | 36.14 | 36.24 | 36.24 | -0.22% | 4,137 |
| Jul 28, 2025 | 36.32 | 36.35 | 36.21 | 36.32 | 36.32 | -0.03% | 2,818 |
| Jul 25, 2025 | 36.05 | 36.39 | 36.00 | 36.33 | 36.33 | 0.64% | 6,479 |
| Jul 24, 2025 | 36.24 | 36.24 | 36.04 | 36.10 | 36.10 | -0.59% | 4,577 |
| Jul 23, 2025 | 36.34 | 36.34 | 36.14 | 36.32 | 36.32 | 0.56% | 15,033 |
| Jul 22, 2025 | 35.85 | 36.18 | 35.85 | 36.11 | 36.11 | -0.44% | 12,102 |
| Jul 21, 2025 | 36.36 | 36.44 | 36.26 | 36.27 | 36.27 | 0.20% | 3,629 |
| Jul 18, 2025 | 36.16 | 36.27 | 36.07 | 36.20 | 36.20 | 0.38% | 2,044 |
| Jul 17, 2025 | 35.72 | 36.11 | 35.72 | 36.07 | 36.07 | 0.62% | 6,078 |
| Jul 16, 2025 | 35.75 | 35.84 | 35.49 | 35.84 | 35.84 | 0.23% | 8,785 |
| Jul 15, 2025 | 35.90 | 35.90 | 35.76 | 35.76 | 35.76 | 0.10% | 3,470 |
| Jul 14, 2025 | 35.48 | 35.82 | 35.46 | 35.73 | 35.73 | 0.35% | 11,009 |
| Jul 11, 2025 | 35.66 | 35.69 | 35.54 | 35.60 | 35.60 | -0.87% | 9,229 |
| Jul 10, 2025 | 36.20 | 36.20 | 35.91 | 35.91 | 35.91 | -1.07% | 8,821 |
| Jul 9, 2025 | 36.37 | 36.37 | 36.12 | 36.30 | 36.30 | 0.19% | 3,866 |
| Jul 8, 2025 | 36.09 | 36.26 | 36.03 | 36.23 | 36.23 | 0.68% | 7,244 |
| Jul 7, 2025 | 36.13 | 36.18 | 35.97 | 35.99 | 35.99 | -1.16% | 5,434 |
| Jul 3, 2025 | 36.15 | 36.47 | 36.15 | 36.41 | 36.41 | 1.87% | 4,237 |
| Jul 2, 2025 | 35.73 | 35.80 | 35.66 | 35.74 | 35.74 | -0.14% | 1,909 |
| Jul 1, 2025 | 35.95 | 36.14 | 35.50 | 35.79 | 35.79 | -0.80% | 3,606 |
| Jun 30, 2025 | 36.11 | 36.11 | 36.04 | 36.08 | 36.08 | 0.59% | 1,710 |
| Jun 27, 2025 | 36.00 | 36.09 | 35.73 | 35.87 | 35.87 | -0.13% | 7,043 |
| Jun 26, 2025 | 35.68 | 35.92 | 35.68 | 35.92 | 35.92 | 1.14% | 4,421 |