Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
47.74
+1.33 (2.87%)
Apr 28, 2025, 4:00 PM EDT - Market closed
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.21% | 28 |
| Apr 25, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.67% | 2 |
| Apr 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.98% | 3 |
| Apr 23, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.80% | 85 |
| Apr 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 2.51% | 139 |
| Apr 21, 2025 | 44.60 | 44.60 | 44.47 | 44.47 | 44.47 | -2.32% | 138 |
| Apr 17, 2025 | 45.54 | 45.66 | 45.52 | 45.52 | 45.52 | 0.20% | 201 |
| Apr 16, 2025 | 45.83 | 45.83 | 45.43 | 45.43 | 45.43 | -2.22% | 305 |
| Apr 15, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.04% | 336 |
| Apr 14, 2025 | 46.65 | 46.65 | 46.48 | 46.48 | 46.48 | 0.77% | 214 |
| Apr 11, 2025 | 46.07 | 46.13 | 46.07 | 46.13 | 46.13 | 1.78% | 354 |
| Apr 10, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -2.55% | 21 |
| Apr 9, 2025 | 46.19 | 46.51 | 46.19 | 46.51 | 46.51 | 8.96% | 738 |
| Apr 8, 2025 | 45.12 | 45.20 | 42.68 | 42.69 | 42.69 | -1.91% | 3,024 |
| Apr 7, 2025 | 42.07 | 45.02 | 42.07 | 43.52 | 43.52 | -0.45% | 3,555 |
| Apr 4, 2025 | 45.02 | 45.02 | 43.71 | 43.71 | 43.71 | -6.08% | 521 |
| Apr 3, 2025 | 46.85 | 46.86 | 46.54 | 46.54 | 46.54 | -4.90% | 234 |
| Apr 2, 2025 | 48.73 | 48.94 | 48.73 | 48.94 | 48.94 | 0.89% | 123 |
| Apr 1, 2025 | 47.91 | 48.51 | 47.91 | 48.51 | 48.51 | 0.40% | 174 |
| Mar 31, 2025 | 47.60 | 48.32 | 47.60 | 48.32 | 48.32 | 0.38% | 1,090 |
| Mar 28, 2025 | 48.39 | 48.39 | 48.13 | 48.13 | 48.13 | -2.02% | 294 |
| Mar 27, 2025 | 49.35 | 49.35 | 49.13 | 49.13 | 49.13 | -0.36% | 252 |
| Mar 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.12% | 11 |
| Mar 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.10% | 8 |
| Mar 24, 2025 | 49.75 | 49.91 | 49.74 | 49.91 | 49.77 | 1.86% | 662 |
| Mar 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | -0.02% | 11 |
| Mar 20, 2025 | 49.16 | 49.16 | 49.01 | 49.01 | 48.87 | -0.18% | 364 |
| Mar 19, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.96 | 1.14% | 119 |
| Mar 18, 2025 | 48.56 | 48.56 | 48.55 | 48.55 | 48.40 | -1.17% | 337 |
| Mar 17, 2025 | 48.91 | 49.39 | 48.91 | 49.12 | 48.98 | 0.79% | 348 |
| Mar 14, 2025 | 47.98 | 48.74 | 47.98 | 48.74 | 48.60 | 2.29% | 538 |
| Mar 13, 2025 | 48.07 | 48.07 | 47.65 | 47.65 | 47.51 | -1.62% | 502 |
| Mar 12, 2025 | 48.67 | 48.67 | 48.43 | 48.43 | 48.29 | 0.53% | 3,062 |
| Mar 11, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.03 | -0.86% | 35 |
| Mar 10, 2025 | 48.83 | 48.83 | 48.39 | 48.59 | 48.45 | -0.57% | 1,365 |
| Mar 7, 2025 | 49.88 | 51.28 | 48.87 | 48.87 | 48.72 | -1.46% | 3,090 |
| Mar 6, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.44 | -1.92% | 52 |
| Mar 5, 2025 | 49.97 | 50.56 | 49.97 | 50.56 | 50.42 | 1.16% | 225 |
| Mar 4, 2025 | 49.75 | 50.64 | 49.69 | 49.98 | 49.84 | -1.05% | 1,556 |
| Mar 3, 2025 | 51.51 | 51.51 | 50.51 | 50.51 | 50.37 | -1.85% | 141 |
| Feb 28, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.32 | 1.45% | 30 |
| Feb 27, 2025 | 51.62 | 51.62 | 50.73 | 50.73 | 50.58 | -1.53% | 458 |
| Feb 26, 2025 | 51.97 | 51.97 | 51.51 | 51.52 | 51.37 | 0.07% | 1,783 |
| Feb 25, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.33 | -0.56% | 13 |
| Feb 24, 2025 | 52.19 | 52.22 | 51.77 | 51.77 | 51.62 | -0.40% | 337 |
| Feb 21, 2025 | 52.46 | 52.46 | 51.98 | 51.98 | 51.83 | -1.92% | 1,590 |
| Feb 20, 2025 | 52.76 | 53.00 | 52.76 | 53.00 | 52.85 | -0.48% | 255 |
| Feb 19, 2025 | 53.15 | 53.26 | 53.15 | 53.26 | 53.10 | 0.20% | 352 |
| Feb 18, 2025 | 53.14 | 53.15 | 53.14 | 53.15 | 52.99 | 0.15% | 628 |
| Feb 14, 2025 | 53.14 | 53.15 | 53.06 | 53.07 | 52.91 | 0.06% | 1,860 |