Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)

GUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.43	57.77	57.43	57.77	-	-0.88%	1,959
Mar 6, 2026	58.36	58.36	58.28	58.28	58.28	-1.32%	338
Mar 5, 2026	59.30	59.30	58.69	59.06	59.06	-0.69%	432
Mar 4, 2026	59.35	59.49	59.35	59.47	59.47	0.82%	4,205
Mar 3, 2026	58.99	58.99	58.99	58.99	58.99	-1.09%	14
Mar 2, 2026	59.39	59.64	59.39	59.64	59.64	0.24%	4,252
Feb 27, 2026	59.50	59.50	59.50	59.50	59.50	-0.50%	2
Feb 26, 2026	59.80	59.80	59.80	59.80	59.80	-0.49%	13
Feb 25, 2026	59.92	60.09	59.92	60.09	60.09	0.80%	430
Feb 24, 2026	59.22	59.62	59.22	59.62	59.62	0.94%	14,481
Feb 23, 2026	59.29	59.30	59.06	59.06	59.06	-1.18%	1,498
Feb 20, 2026	59.77	59.77	59.77	59.77	59.77	0.66%	56
Feb 19, 2026	59.38	59.38	59.38	59.38	59.38	-0.35%	17
Feb 18, 2026	59.59	59.59	59.59	59.59	59.59	0.68%	25
Feb 17, 2026	59.19	59.19	59.19	59.19	59.19	0.12%	10
Feb 13, 2026	59.11	59.11	59.11	59.11	59.11	0.08%	5
Feb 12, 2026	59.07	59.07	59.07	59.07	59.07	-1.63%	11
Feb 11, 2026	60.05	60.05	60.05	60.05	60.05	0.02%	5
Feb 10, 2026	60.04	60.04	60.04	60.04	60.03	-0.33%	9
Feb 9, 2026	60.23	60.23	60.23	60.23	60.23	0.47%	30
Feb 6, 2026	59.34	59.95	59.30	59.95	59.95	2.19%	17,918
Feb 5, 2026	58.67	58.67	58.67	58.67	58.67	-1.29%	9
Feb 4, 2026	59.04	59.43	59.04	59.43	59.43	-0.49%	486
Feb 3, 2026	59.72	59.72	59.72	59.72	59.72	-0.71%	10
Feb 2, 2026	60.15	60.15	60.15	60.15	60.15	0.55%	42
Jan 30, 2026	59.82	59.82	59.82	59.82	59.82	-0.48%	27
Jan 29, 2026	60.11	60.11	60.11	60.11	60.11	-0.30%	30
Jan 28, 2026	60.43	60.43	60.29	60.29	60.29	0.01%	108
Jan 27, 2026	60.39	60.44	60.29	60.29	60.28	0.36%	1,904
Jan 26, 2026	60.07	60.07	60.07	60.07	60.07	0.51%	16
Jan 23, 2026	59.76	59.76	59.76	59.76	59.76	-0.01%	5
Jan 22, 2026	59.77	59.77	59.77	59.77	59.77	0.52%	32
Jan 21, 2026	59.24	59.46	59.24	59.46	59.46	1.17%	305
Jan 20, 2026	58.77	58.77	58.77	58.77	58.77	-2.10%	14
Jan 16, 2026	60.03	60.03	60.03	60.03	60.03	0.05%	25
Jan 15, 2026	60.00	60.00	60.00	60.00	60.00	0.31%	32
Jan 14, 2026	59.75	59.85	59.51	59.82	59.82	-0.60%	1,226
Jan 13, 2026	60.08	60.18	60.08	60.18	60.18	-0.23%	111
Jan 12, 2026	60.18	60.32	60.18	60.32	60.32	0.15%	105
Jan 9, 2026	60.23	60.23	60.23	60.23	60.23	0.68%	46
Jan 8, 2026	59.82	59.82	59.82	59.82	59.82	0.02%	22
Jan 7, 2026	60.05	60.09	59.81	59.81	59.81	-0.37%	358
Jan 6, 2026	59.95	60.03	59.95	60.03	60.03	0.71%	1,657
Jan 5, 2026	59.68	59.68	59.61	59.61	59.61	0.79%	582
Jan 2, 2026	59.16	59.25	59.15	59.15	59.15	0.14%	531
Dec 31, 2025	59.06	59.06	59.06	59.06	59.06	-0.71%	36
Dec 30, 2025	59.49	59.49	59.49	59.49	59.49	-0.09%	64
Dec 29, 2025	59.54	59.54	59.54	59.54	59.54	-0.39%	17
Dec 26, 2025	59.77	59.77	59.77	59.77	59.77	-0.04%	9
Dec 24, 2025	59.80	59.80	59.80	59.80	59.79	0.32%	16

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.