Goldman Sachs MSCI World Private Equity Return Tracker ETF (GTPE)
NASDAQ: GTPE · Real-Time Price · USD
52.23
-0.19 (-0.36%)
Dec 26, 2025, 4:00 PM EST - Market closed
GTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 52.43 | 52.43 | 52.23 | 52.35 | 52.35 | -0.13% | 633 |
| Dec 24, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.07% | 4 |
| Dec 23, 2025 | 52.25 | 52.41 | 52.25 | 52.38 | 52.38 | 0.16% | 2,447 |
| Dec 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.95% | 173 |
| Dec 19, 2025 | 51.60 | 51.81 | 51.60 | 51.81 | 51.81 | 1.21% | 1,056 |
| Dec 18, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.23% | 93 |
| Dec 17, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.56 | -1.13% | 178 |
| Dec 16, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.26% | 31 |
| Dec 15, 2025 | 51.35 | 51.39 | 51.28 | 51.28 | 51.28 | -0.15% | 2,356 |
| Dec 12, 2025 | 51.93 | 51.93 | 51.26 | 51.35 | 51.35 | -1.50% | 1,774 |
| Dec 11, 2025 | 51.94 | 52.15 | 51.94 | 52.13 | 52.13 | 0.40% | 881 |
| Dec 10, 2025 | 51.93 | 51.93 | 51.92 | 51.92 | 51.92 | 1.80% | 1,884 |
| Dec 9, 2025 | 51.06 | 51.06 | 51.01 | 51.01 | 51.01 | -0.10% | 356 |
| Dec 8, 2025 | 51.39 | 51.39 | 51.06 | 51.06 | 51.06 | -0.51% | 487 |
| Dec 5, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.58% | 33 |
| Dec 4, 2025 | 50.78 | 51.22 | 50.78 | 51.02 | 51.02 | 0.22% | 713 |
| Dec 3, 2025 | 50.79 | 50.91 | 50.74 | 50.91 | 50.91 | 1.03% | 377 |
| Dec 2, 2025 | 50.46 | 50.48 | 50.39 | 50.39 | 50.39 | 0.30% | 872 |
| Dec 1, 2025 | 50.48 | 50.48 | 50.24 | 50.24 | 50.24 | -0.50% | 312 |
| Nov 28, 2025 | 50.52 | 50.52 | 50.48 | 50.49 | 50.49 | 0.27% | 739 |
| Nov 26, 2025 | 49.81 | 50.37 | 49.81 | 50.36 | 50.36 | 1.57% | 788 |
| Nov 25, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.41% | 60 |
| Nov 24, 2025 | 48.71 | 48.89 | 48.71 | 48.89 | 48.89 | 1.09% | 258 |
| Nov 21, 2025 | 47.90 | 48.36 | 47.70 | 48.36 | 48.36 | 1.21% | 1,498 |
| Nov 20, 2025 | 49.45 | 49.45 | 47.78 | 47.78 | 47.78 | -2.06% | 776 |
| Nov 19, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.01% | 427 |
| Nov 18, 2025 | 48.76 | 48.95 | 48.72 | 48.79 | 48.78 | -0.50% | 2,921 |
| Nov 17, 2025 | 49.33 | 49.63 | 48.93 | 49.03 | 49.03 | -1.21% | 896 |
| Nov 14, 2025 | 48.98 | 49.63 | 48.98 | 49.63 | 49.63 | -0.17% | 799 |
| Nov 13, 2025 | 50.56 | 50.56 | 49.72 | 49.72 | 49.72 | -1.83% | 562 |
| Nov 12, 2025 | 50.81 | 50.81 | 50.64 | 50.64 | 50.64 | 0.18% | 1,478 |
| Nov 11, 2025 | 50.25 | 50.55 | 50.25 | 50.55 | 50.55 | 0.37% | 690 |
| Nov 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.77% | 104 |
| Nov 7, 2025 | 49.00 | 49.49 | 48.75 | 49.49 | 49.49 | 0.55% | 1,411 |
| Nov 6, 2025 | 49.28 | 49.35 | 49.22 | 49.22 | 49.22 | -1.48% | 1,263 |
| Nov 5, 2025 | 49.67 | 50.00 | 49.65 | 49.96 | 49.96 | 0.74% | 1,014 |
| Nov 4, 2025 | 49.69 | 49.73 | 49.34 | 49.59 | 49.59 | -1.59% | 4,417 |
| Nov 3, 2025 | 50.48 | 50.48 | 50.05 | 50.40 | 50.40 | 0.21% | 8,585 |
| Oct 31, 2025 | 50.29 | 50.41 | 50.01 | 50.29 | 50.29 | -0.44% | 4,774 |
| Oct 30, 2025 | 50.05 | 50.52 | 50.05 | 50.52 | 50.52 | 0.25% | 6,849 |
| Oct 29, 2025 | 51.00 | 51.00 | 50.39 | 50.39 | 50.39 | -1.21% | 1,839 |
| Oct 28, 2025 | 51.01 | 51.03 | 51.00 | 51.01 | 51.01 | 0.34% | 8,472 |
| Oct 27, 2025 | 51.08 | 51.08 | 50.68 | 50.83 | 50.83 | 0.57% | 15,844 |
| Oct 24, 2025 | 50.80 | 50.80 | 50.47 | 50.55 | 50.55 | 0.63% | 43,595 |