Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
58.40
+0.37 (0.63%)
At close: Oct 8, 2025, 4:00 PM EDT
58.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.26 | 58.28 | 58.26 | 58.28 | - | 0.43% | 299 |
| Oct 7, 2025 | 57.97 | 58.03 | 57.97 | 58.03 | 58.03 | -0.48% | 198 |
| Oct 6, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.40% | 41 |
| Oct 3, 2025 | 58.10 | 58.10 | 58.08 | 58.08 | 58.08 | 0.02% | 108 |
| Oct 2, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.09% | 47 |
| Oct 1, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.34% | 32 |
| Sep 30, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.39% | 40 |
| Sep 29, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.24% | 32 |
| Sep 26, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.61% | 97 |
| Sep 25, 2025 | 57.20 | 57.20 | 57.10 | 57.10 | 57.10 | -0.62% | 106 |
| Sep 24, 2025 | 57.59 | 57.60 | 57.46 | 57.46 | 57.46 | -0.54% | 3,103 |
| Sep 23, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.62 | -0.58% | 10 |
| Sep 22, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.96 | 0.41% | 6 |
| Sep 19, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.72 | 0.46% | 114 |
| Sep 18, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.46 | 0.62% | 23 |
| Sep 17, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.10 | -0.16% | 6 |
| Sep 16, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.19 | -0.03% | 104 |
| Sep 15, 2025 | 57.42 | 57.42 | 57.36 | 57.36 | 57.21 | 0.39% | 174 |
| Sep 12, 2025 | 57.17 | 57.17 | 57.14 | 57.14 | 56.99 | -0.09% | 209 |
| Sep 11, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.04 | 0.88% | 83 |
| Sep 10, 2025 | 56.74 | 56.74 | 56.69 | 56.69 | 56.54 | 0.27% | 287 |
| Sep 9, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.39 | 0.27% | 5 |
| Sep 8, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.23 | 0.33% | 50 |
| Sep 5, 2025 | 56.16 | 56.19 | 56.16 | 56.19 | 56.05 | -0.25% | 125 |
| Sep 4, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.19 | 0.91% | 2 |
| Sep 3, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.68 | 0.40% | 2 |
| Sep 2, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.46 | -0.61% | 117 |
| Aug 29, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.80 | -0.74% | 136 |
| Aug 28, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.22 | 0.35% | 10 |
| Aug 27, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.02 | 0.32% | 83 |
| Aug 26, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.84 | 0.35% | 13 |
| Aug 25, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.65 | -0.31% | 6 |
| Aug 22, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.82 | 1.58% | - |
| Aug 21, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.95 | -0.39% | 5 |
| Aug 20, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.17 | -0.16% | 5 |
| Aug 19, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.26 | -0.71% | 12 |
| Aug 18, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.65 | 0.06% | 132 |
| Aug 15, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.62 | -0.30% | 4 |
| Aug 14, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.78 | -0.03% | 76 |
| Aug 13, 2025 | 55.78 | 55.95 | 55.78 | 55.95 | 55.80 | 0.40% | 286 |
| Aug 12, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.58 | 1.26% | 37 |
| Aug 11, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.89 | -0.32% | 25 |
| Aug 8, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.06 | 0.76% | - |
| Aug 7, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.65 | -0.15% | 4 |
| Aug 6, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.74 | 0.64% | 7 |
| Aug 5, 2025 | 54.60 | 54.62 | 54.53 | 54.53 | 54.39 | -0.44% | 367 |
| Aug 4, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.63 | 1.47% | 130 |
| Aug 1, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.84 | -1.53% | 37 |
| Jul 31, 2025 | 55.42 | 55.42 | 54.82 | 54.82 | 54.67 | -0.37% | 589 |
| Jul 30, 2025 | 55.30 | 55.30 | 55.02 | 55.02 | 54.88 | -0.14% | 171 |