Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
NYSEARCA: GTEK · Real-Time Price · USD
30.67
+0.60 (1.98%)
Sep 26, 2024, 3:58 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 30.15 | 30.32 | 30.05 | 30.07 | 30.07 | -0.72% | 18,493 |
| Sep 24, 2024 | 30.06 | 30.30 | 30.06 | 30.29 | 30.29 | 1.19% | 8,703 |
| Sep 23, 2024 | 29.97 | 29.97 | 29.83 | 29.94 | 29.94 | 0.20% | 6,041 |
| Sep 20, 2024 | 29.94 | 29.94 | 29.66 | 29.88 | 29.88 | -0.25% | 2,711 |
| Sep 19, 2024 | 29.95 | 30.16 | 29.73 | 29.95 | 29.95 | 2.57% | 48,395 |
| Sep 18, 2024 | 29.18 | 29.48 | 29.13 | 29.20 | 29.20 | -0.27% | 6,610 |
| Sep 17, 2024 | 29.34 | 29.59 | 29.20 | 29.28 | 29.28 | - | 7,145 |
| Sep 16, 2024 | 29.03 | 29.28 | 29.03 | 29.28 | 29.28 | 0.10% | 3,776 |
| Sep 13, 2024 | 29.13 | 29.32 | 29.13 | 29.25 | 29.25 | 0.61% | 5,772 |
| Sep 12, 2024 | 28.88 | 29.13 | 28.86 | 29.08 | 29.08 | 1.13% | 2,631 |
| Sep 11, 2024 | 28.27 | 28.75 | 28.26 | 28.75 | 28.75 | 2.28% | 4,103 |
| Sep 10, 2024 | 28.07 | 28.18 | 27.85 | 28.11 | 28.11 | 0.68% | 5,160 |
| Sep 9, 2024 | 28.08 | 28.08 | 27.90 | 27.92 | 27.92 | 0.85% | 5,718 |
| Sep 6, 2024 | 28.21 | 28.22 | 27.55 | 27.69 | 27.69 | -2.24% | 7,726 |
| Sep 5, 2024 | 28.26 | 28.45 | 28.13 | 28.32 | 28.32 | 0.32% | 6,238 |
| Sep 4, 2024 | 28.15 | 28.41 | 28.12 | 28.23 | 28.23 | -1.05% | 16,255 |
| Sep 3, 2024 | 29.37 | 29.37 | 28.52 | 28.53 | 28.53 | -4.30% | 7,168 |
| Aug 30, 2024 | 29.84 | 29.91 | 29.57 | 29.81 | 29.81 | 1.80% | 3,951 |
| Aug 29, 2024 | 29.52 | 29.79 | 29.28 | 29.29 | 29.29 | 0.33% | 52,789 |
| Aug 28, 2024 | 29.41 | 29.41 | 29.05 | 29.19 | 29.19 | -0.63% | 5,753 |
| Aug 27, 2024 | 29.19 | 29.46 | 29.09 | 29.38 | 29.38 | 0.36% | 13,287 |
| Aug 26, 2024 | 29.50 | 29.62 | 29.25 | 29.27 | 29.27 | -1.46% | 27,196 |
| Aug 23, 2024 | 29.57 | 29.71 | 29.45 | 29.71 | 29.71 | 1.85% | 24,468 |
| Aug 22, 2024 | 29.78 | 29.78 | 29.17 | 29.17 | 29.17 | -1.57% | 1,392 |
| Aug 21, 2024 | 29.35 | 29.63 | 29.35 | 29.63 | 29.63 | 1.34% | 14,954 |
| Aug 20, 2024 | 29.30 | 29.40 | 29.19 | 29.24 | 29.24 | -0.83% | 13,823 |
| Aug 19, 2024 | 29.15 | 29.50 | 29.08 | 29.48 | 29.48 | 1.34% | 12,609 |
| Aug 16, 2024 | 28.96 | 29.14 | 28.88 | 29.10 | 29.10 | 0.43% | 7,189 |
| Aug 15, 2024 | 28.58 | 29.01 | 28.58 | 28.97 | 28.97 | 2.53% | 6,954 |
| Aug 14, 2024 | 28.29 | 28.35 | 28.11 | 28.26 | 28.26 | -0.05% | 29,359 |
| Aug 13, 2024 | 27.83 | 28.28 | 27.83 | 28.27 | 28.27 | 2.55% | 145,367 |
| Aug 12, 2024 | 27.42 | 27.66 | 27.42 | 27.57 | 27.57 | 0.23% | 1,429 |
| Aug 9, 2024 | 27.29 | 27.53 | 27.29 | 27.51 | 27.51 | 0.32% | 4,528 |
| Aug 8, 2024 | 26.77 | 27.42 | 26.77 | 27.42 | 27.42 | 3.87% | 1,421 |
| Aug 7, 2024 | 27.23 | 27.23 | 26.40 | 26.40 | 26.40 | 0.51% | 7,839 |
| Aug 6, 2024 | 26.11 | 26.42 | 26.05 | 26.26 | 26.26 | 1.59% | 24,308 |
| Aug 5, 2024 | 24.83 | 26.22 | 24.48 | 25.85 | 25.85 | -2.93% | 38,586 |
| Aug 2, 2024 | 26.78 | 26.78 | 26.39 | 26.63 | 26.63 | -3.87% | 19,695 |
| Aug 1, 2024 | 28.65 | 28.77 | 27.58 | 27.70 | 27.70 | -3.81% | 6,722 |
| Jul 31, 2024 | 28.67 | 28.84 | 28.59 | 28.80 | 28.80 | 3.23% | 5,684 |
| Jul 30, 2024 | 28.43 | 28.43 | 27.78 | 27.90 | 27.90 | -1.10% | 11,558 |
| Jul 29, 2024 | 28.49 | 28.50 | 28.16 | 28.21 | 28.21 | -0.34% | 13,231 |
| Jul 26, 2024 | 28.36 | 28.44 | 28.24 | 28.30 | 28.30 | 1.35% | 4,832 |
| Jul 25, 2024 | 27.90 | 28.24 | 27.77 | 27.93 | 27.93 | -0.41% | 7,387 |
| Jul 24, 2024 | 28.75 | 28.75 | 28.04 | 28.04 | 28.04 | -3.97% | 12,905 |
| Jul 23, 2024 | 29.04 | 29.26 | 29.04 | 29.20 | 29.20 | 0.46% | 15,522 |
| Jul 22, 2024 | 28.94 | 29.07 | 28.83 | 29.07 | 29.07 | 0.63% | 14,184 |
| Jul 19, 2024 | 29.00 | 29.08 | 28.78 | 28.89 | 28.89 | -0.70% | 36,814 |
| Jul 18, 2024 | 29.62 | 29.62 | 29.02 | 29.09 | 29.09 | -1.72% | 14,406 |
| Jul 17, 2024 | 30.20 | 30.20 | 29.59 | 29.60 | 29.60 | -4.36% | 13,754 |
| Jul 16, 2024 | 30.81 | 30.95 | 30.76 | 30.95 | 30.95 | 1.16% | 4,641 |
| Jul 15, 2024 | 30.78 | 30.83 | 30.46 | 30.59 | 30.59 | -0.31% | 7,111 |
| Jul 12, 2024 | 30.55 | 31.00 | 30.55 | 30.69 | 30.69 | 0.74% | 13,647 |
| Jul 11, 2024 | 30.92 | 30.94 | 30.45 | 30.47 | 30.47 | -0.39% | 8,124 |
| Jul 10, 2024 | 30.46 | 30.60 | 30.40 | 30.59 | 30.59 | 0.29% | 4,608 |
| Jul 9, 2024 | 30.77 | 30.77 | 30.47 | 30.50 | 30.50 | -0.69% | 23,511 |
| Jul 8, 2024 | 30.70 | 30.78 | 30.55 | 30.71 | 30.71 | 0.23% | 18,050 |
| Jul 5, 2024 | 30.48 | 30.70 | 30.48 | 30.64 | 30.64 | 0.67% | 13,595 |
| Jul 3, 2024 | 30.19 | 30.50 | 30.13 | 30.44 | 30.44 | 1.22% | 6,676 |
| Jul 2, 2024 | 29.85 | 30.08 | 29.80 | 30.07 | 30.07 | 0.77% | 3,860 |
| Jul 1, 2024 | 29.91 | 29.91 | 29.66 | 29.84 | 29.84 | -0.35% | 9,192 |
| Jun 28, 2024 | 29.93 | 30.23 | 29.90 | 29.95 | 29.95 | 0.66% | 5,105 |
| Jun 27, 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 29.75 | 0.89% | 2,868 |
| Jun 26, 2024 | 29.49 | 29.54 | 29.34 | 29.49 | 29.49 | 0.25% | 3,907 |
| Jun 25, 2024 | 29.26 | 29.50 | 29.24 | 29.42 | 29.42 | 0.21% | 7,197 |
| Jun 24, 2024 | 29.35 | 29.45 | 29.30 | 29.36 | 29.36 | -0.26% | 13,172 |
| Jun 21, 2024 | 29.29 | 29.43 | 29.19 | 29.43 | 29.43 | -0.27% | 10,608 |
| Jun 20, 2024 | 29.76 | 29.76 | 29.39 | 29.51 | 29.51 | -0.77% | 11,323 |
| Jun 18, 2024 | 29.62 | 29.81 | 29.61 | 29.74 | 29.74 | 0.47% | 7,143 |
| Jun 17, 2024 | 29.44 | 29.70 | 29.32 | 29.60 | 29.60 | 0.44% | 19,987 |
| Jun 14, 2024 | 29.29 | 29.49 | 29.25 | 29.47 | 29.47 | 0.01% | 12,243 |
| Jun 13, 2024 | 29.72 | 29.72 | 29.47 | 29.47 | 29.47 | -0.56% | 4,555 |
| Jun 12, 2024 | 29.59 | 29.81 | 29.59 | 29.63 | 29.63 | 1.60% | 5,775 |
| Jun 11, 2024 | 29.01 | 29.17 | 29.01 | 29.17 | 29.17 | 0.23% | 2,555 |
| Jun 10, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | 29.10 | 1.04% | 2,835 |
| Jun 7, 2024 | 28.84 | 28.85 | 28.80 | 28.80 | 28.80 | -0.86% | 1,171 |
| Jun 6, 2024 | 28.99 | 29.05 | 28.90 | 29.05 | 29.05 | 0.17% | 27,592 |
| Jun 5, 2024 | 28.75 | 29.04 | 28.75 | 29.00 | 29.00 | 1.78% | 4,675 |
| Jun 4, 2024 | 28.44 | 28.53 | 28.35 | 28.49 | 28.49 | -0.29% | 9,733 |
| Jun 3, 2024 | 28.81 | 29.00 | 28.36 | 28.58 | 28.58 | -0.33% | 7,814 |
| May 31, 2024 | 29.00 | 29.00 | 28.27 | 28.67 | 28.67 | -1.31% | 3,304 |
| May 30, 2024 | 29.21 | 29.23 | 29.00 | 29.05 | 29.05 | -0.81% | 3,544 |
| May 29, 2024 | 29.21 | 29.43 | 29.21 | 29.29 | 29.29 | -1.06% | 5,909 |
| May 28, 2024 | 29.76 | 29.83 | 29.57 | 29.60 | 29.60 | 0.23% | 3,496 |
| May 24, 2024 | 29.48 | 29.62 | 29.48 | 29.54 | 29.54 | 0.37% | 3,010 |
| May 23, 2024 | 30.00 | 30.00 | 29.35 | 29.43 | 29.43 | -0.81% | 15,459 |
| May 22, 2024 | 29.71 | 29.78 | 29.52 | 29.66 | 29.66 | 0.22% | 2,431 |
| May 21, 2024 | 29.66 | 29.73 | 29.59 | 29.60 | 29.60 | -1.14% | 1,864 |
| May 20, 2024 | 29.69 | 29.94 | 29.67 | 29.94 | 29.94 | 0.66% | 3,170 |
| May 17, 2024 | 29.73 | 29.81 | 29.73 | 29.75 | 29.75 | 0.12% | 9,615 |
| May 16, 2024 | 29.75 | 29.85 | 29.71 | 29.71 | 29.71 | -0.11% | 1,505 |
| May 15, 2024 | 29.29 | 29.74 | 29.27 | 29.74 | 29.74 | 2.23% | 21,655 |
| May 14, 2024 | 28.96 | 29.12 | 28.88 | 29.09 | 29.09 | -0.21% | 25,900 |
| May 13, 2024 | 28.99 | 29.15 | 28.97 | 29.15 | 29.15 | 0.87% | 74,146 |
| May 10, 2024 | 28.94 | 29.02 | 28.81 | 28.90 | 28.90 | 0.20% | 4,121 |
| May 9, 2024 | 28.80 | 28.92 | 28.80 | 28.84 | 28.84 | 0.69% | 2,133 |
| May 8, 2024 | 28.66 | 28.72 | 28.59 | 28.64 | 28.64 | -0.87% | 4,224 |
| May 7, 2024 | 28.87 | 29.03 | 28.87 | 28.89 | 28.89 | -0.37% | 3,950 |
| May 6, 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 29.00 | 0.83% | 15,268 |
| May 3, 2024 | 28.71 | 28.81 | 28.57 | 28.76 | 28.76 | 2.06% | 7,690 |