Goldman Sachs Ultra Short Municipal Income ETF (GUMI)
NYSEARCA: GUMI · Real-Time Price · USD
50.15
-0.02 (-0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
GUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.03% | 103 |
| Dec 19, 2024 | 50.16 | 50.23 | 50.16 | 50.17 | 50.17 | -0.05% | 1,004 |
| Dec 18, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.06% | 30 |
| Dec 17, 2024 | 50.22 | 50.22 | 50.16 | 50.16 | 50.16 | -0.01% | 1,938 |
| Dec 16, 2024 | 50.19 | 50.19 | 50.17 | 50.17 | 50.17 | 0.03% | 265 |
| Dec 13, 2024 | 50.17 | 50.17 | 50.15 | 50.15 | 50.15 | - | 371 |
| Dec 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.02% | 379 |
| Dec 11, 2024 | 50.14 | 50.18 | 50.14 | 50.16 | 50.16 | 0.03% | 379 |
| Dec 10, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 0.03% | 318 |
| Dec 9, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.02% | 271 |
| Dec 6, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.02% | 62 |
| Dec 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - | 57 |
| Dec 4, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.03% | 68 |
| Dec 3, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.03% | 68 |
| Dec 2, 2024 | 50.15 | 50.15 | 50.10 | 50.10 | 50.10 | -0.25% | 135 |
| Nov 29, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.10 | 0.04% | 102 |
| Nov 27, 2024 | 50.25 | 50.25 | 50.21 | 50.21 | 50.08 | 0.01% | 102 |
| Nov 26, 2024 | 50.23 | 53.24 | 50.20 | 50.20 | 50.07 | -0.11% | 3,902 |
| Nov 25, 2024 | 50.20 | 51.67 | 50.20 | 50.26 | 50.13 | 0.29% | 8,202 |
| Nov 22, 2024 | 50.87 | 51.14 | 50.11 | 50.11 | 49.98 | 0.01% | 200 |
| Nov 21, 2024 | 50.16 | 50.16 | 50.11 | 50.11 | 49.98 | 0.02% | 12,602 |
| Nov 20, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.97 | - | 100 |
| Nov 19, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.97 | 0.02% | - |
| Nov 18, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.96 | 0.04% | - |
| Nov 15, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.94 | 0.04% | 1 |
| Nov 14, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.92 | 0.02% | 9,800 |
| Nov 13, 2024 | 50.06 | 50.07 | 49.94 | 50.04 | 49.91 | -0.13% | 9,800 |
| Nov 12, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.97 | 0.02% | 9,804 |
| Nov 11, 2024 | 50.13 | 50.13 | 50.09 | 50.09 | 49.96 | 0.02% | 9,804 |
| Nov 8, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.95 | 0.04% | 6 |
| Nov 7, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | 0.11% | 8 |
| Nov 6, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.88 | -0.11% | 1 |
| Nov 5, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | - | 22 |
| Nov 4, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | 0.07% | - |
| Nov 1, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.90 | -0.29% | 2 |
| Oct 31, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | 0.04% | 2 |
| Oct 30, 2024 | 50.19 | 50.19 | 50.15 | 50.15 | 49.88 | 0.01% | 10,000 |
| Oct 29, 2024 | 50.12 | 50.15 | 50.12 | 50.15 | 49.88 | -0.05% | 130 |
| Oct 28, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | 0.04% | 110 |
| Oct 25, 2024 | 50.13 | 50.15 | 50.13 | 50.15 | 49.88 | 0.03% | 106 |
| Oct 24, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.87 | 0.08% | 152 |
| Oct 23, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.83 | -0.07% | 152 |
| Oct 22, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.86 | -0.01% | 88 |
| Oct 21, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.87 | -0.03% | 8 |
| Oct 18, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.88 | 0.06% | 1 |
| Oct 17, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.85 | -0.04% | 233 |
| Oct 16, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.87 | 0.02% | - |
| Oct 15, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.86 | 0.04% | - |
| Oct 14, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.84 | -0.13% | - |
| Oct 11, 2024 | 50.15 | 50.18 | 50.15 | 50.18 | 49.91 | 0.12% | 302 |
| Oct 10, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.85 | 0.02% | 1 |
| Oct 9, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.84 | - | 1 |
| Oct 8, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.84 | 0.01% | 408 |
| Oct 7, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.83 | -0.04% | 9 |
| Oct 4, 2024 | 50.11 | 50.15 | 50.11 | 50.12 | 49.85 | -0.02% | 3,100 |
| Oct 3, 2024 | 50.17 | 50.20 | 50.13 | 50.13 | 49.86 | 0.05% | 4,361 |
| Oct 2, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.84 | - | 1 |
| Oct 1, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.84 | -0.22% | 11 |
| Sep 30, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.81 | -0.03% | 11 |
| Sep 27, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.83 | 0.04% | 34 |
| Sep 26, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.81 | 0.03% | 34 |
| Sep 25, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.79 | -0.03% | 1 |
| Sep 24, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.81 | -0.04% | 338 |
| Sep 23, 2024 | 50.21 | 50.23 | 50.21 | 50.23 | 49.83 | 0.05% | 431 |
| Sep 20, 2024 | 50.21 | 50.23 | 50.21 | 50.21 | 49.80 | 0.05% | 1,992 |
| Sep 19, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.78 | 0.06% | 2,062 |
| Sep 18, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.75 | -0.02% | 1 |
| Sep 17, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.76 | -0.02% | 1 |
| Sep 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.77 | -0.03% | 1 |
| Sep 13, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.78 | 0.03% | 10 |
| Sep 12, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.77 | - | 52 |
| Sep 11, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.77 | -0.02% | - |
| Sep 10, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.78 | 0.08% | 1 |
| Sep 9, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.74 | -0.09% | 1 |
| Sep 6, 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 49.78 | 0.01% | 380 |
| Sep 5, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 49.78 | 0.03% | 375 |
| Sep 4, 2024 | 50.14 | 50.21 | 50.14 | 50.17 | 49.76 | 0.11% | 2,475 |
| Sep 3, 2024 | 50.14 | 50.14 | 50.11 | 50.11 | 49.71 | -0.32% | 1,375 |
| Aug 30, 2024 | 50.29 | 50.32 | 50.27 | 50.27 | 49.71 | -0.02% | 2,372 |
| Aug 29, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.72 | 0.11% | 2,160 |
| Aug 28, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.66 | 0.02% | 19 |
| Aug 27, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.65 | -0.07% | 20 |
| Aug 26, 2024 | 50.27 | 50.27 | 50.25 | 50.25 | 49.69 | - | 1,376 |
| Aug 23, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.69 | 0.01% | 120 |
| Aug 22, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.68 | - | 1,000 |
| Aug 21, 2024 | 50.71 | 50.71 | 50.23 | 50.25 | 49.68 | 0.06% | 2,106 |
| Aug 20, 2024 | 50.23 | 50.23 | 50.22 | 50.22 | 49.65 | 0.03% | 2,161 |
| Aug 19, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.64 | 0.06% | 1,111 |
| Aug 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.61 | 0.06% | 5 |
| Aug 15, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.58 | -0.06% | 3 |
| Aug 14, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.61 | 0.03% | 1 |
| Aug 13, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.59 | 0.03% | 1 |
| Aug 12, 2024 | 50.16 | 50.16 | 50.14 | 50.14 | 49.58 | 0.04% | 202 |
| Aug 9, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.56 | - | 1 |
| Aug 8, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.56 | 0.06% | 1 |
| Aug 7, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.53 | -0.06% | 2 |
| Aug 6, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.56 | -0.02% | 200 |
| Aug 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.57 | -0.01% | 302 |
| Aug 2, 2024 | 50.11 | 50.14 | 50.11 | 50.14 | 49.57 | 0.05% | 300 |
| Aug 1, 2024 | 50.08 | 50.11 | 50.08 | 50.11 | 49.55 | 0.07% | 1,060 |