Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
56.54
+0.15 (0.27%)
At close: Sep 9, 2025, 4:00 PM
56.54
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.33% | 50 |
| Sep 5, 2025 | 56.16 | 56.19 | 56.16 | 56.19 | 56.19 | -0.25% | 125 |
| Sep 4, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.91% | 2 |
| Sep 3, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.40% | 2 |
| Sep 2, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.61% | 117 |
| Aug 29, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.74% | 136 |
| Aug 28, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.35% | 10 |
| Aug 27, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.32% | 83 |
| Aug 26, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.35% | 13 |
| Aug 25, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.31% | 6 |
| Aug 22, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 1.58% | - |
| Aug 21, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.39% | 5 |
| Aug 20, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.16% | 5 |
| Aug 19, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.71% | 12 |
| Aug 18, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.06% | 132 |
| Aug 15, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.30% | 4 |
| Aug 14, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.03% | 76 |
| Aug 13, 2025 | 55.78 | 55.95 | 55.78 | 55.95 | 55.95 | 0.40% | 286 |
| Aug 12, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1.26% | 37 |
| Aug 11, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.32% | 25 |
| Aug 8, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.76% | - |
| Aug 7, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.15% | 4 |
| Aug 6, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.64% | 7 |
| Aug 5, 2025 | 54.60 | 54.62 | 54.53 | 54.53 | 54.53 | -0.44% | 367 |
| Aug 4, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.47% | 130 |
| Aug 1, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.53% | 37 |
| Jul 31, 2025 | 55.42 | 55.42 | 54.82 | 54.82 | 54.82 | -0.37% | 589 |
| Jul 30, 2025 | 55.30 | 55.30 | 55.02 | 55.02 | 55.02 | -0.14% | 171 |
| Jul 29, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.31% | 51 |
| Jul 28, 2025 | 55.21 | 55.27 | 55.21 | 55.27 | 55.27 | -0.03% | 335 |
| Jul 25, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.38% | 7 |
| Jul 24, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.13% | 6 |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.68% | 7 |
| Jul 22, 2025 | 54.40 | 54.63 | 54.40 | 54.63 | 54.63 | 0.17% | 254 |
| Jul 21, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.08% | 11 |
| Jul 18, 2025 | 54.51 | 54.51 | 54.49 | 54.49 | 54.49 | -0.02% | 216 |
| Jul 17, 2025 | 54.37 | 54.51 | 54.37 | 54.51 | 54.51 | 0.61% | 544 |
| Jul 16, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.29% | 100 |
| Jul 15, 2025 | 54.19 | 54.19 | 54.02 | 54.02 | 54.02 | -0.38% | 144 |
| Jul 14, 2025 | 54.22 | 54.23 | 54.22 | 54.23 | 54.23 | 0.21% | 114 |
| Jul 11, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.36% | 8 |
| Jul 10, 2025 | 54.17 | 54.40 | 54.17 | 54.32 | 54.32 | 0.25% | 715 |
| Jul 9, 2025 | 54.13 | 54.18 | 54.13 | 54.18 | 54.18 | 0.54% | 195 |
| Jul 8, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.03% | 82 |
| Jul 7, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.77% | 136 |
| Jul 3, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.84% | 5 |
| Jul 2, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.46% | 203 |
| Jul 1, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.15% | 143 |
| Jun 30, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.61% | 140 |
| Jun 27, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.44% | 32 |