Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
48.51
+0.38 (0.78%)
At close: Apr 1, 2025, 10:20 AM
48.33
-0.18 (-0.37%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 52.80 | 53.04 | 52.80 | 53.04 | 52.88 | 0.97% | 102 |
| Feb 12, 2025 | 52.41 | 52.64 | 52.41 | 52.53 | 52.37 | -0.27% | 2,657 |
| Feb 11, 2025 | 52.58 | 52.68 | 52.58 | 52.67 | 52.51 | -0.02% | 434 |
| Feb 10, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | 0.64% | 7 |
| Feb 7, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.19 | -0.86% | 34 |
| Feb 6, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.64 | 0.33% | 23 |
| Feb 5, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.47 | 0.33% | 1,016 |
| Feb 4, 2025 | 52.30 | 52.45 | 52.30 | 52.45 | 52.30 | 0.66% | 1,016 |
| Feb 3, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.96 | -0.67% | 81 |
| Jan 31, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.31 | -0.51% | 127 |
| Jan 30, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | 0.59% | 1 |
| Jan 29, 2025 | 52.51 | 52.51 | 52.42 | 52.42 | 52.27 | -0.40% | 555 |
| Jan 28, 2025 | 52.21 | 52.63 | 52.21 | 52.63 | 52.48 | 1.33% | 544 |
| Jan 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.79 | -1.76% | 98 |
| Jan 24, 2025 | 52.98 | 52.98 | 52.87 | 52.87 | 52.72 | -0.13% | 249 |
| Jan 23, 2025 | 52.79 | 52.94 | 52.79 | 52.94 | 52.79 | 0.27% | 275 |
| Jan 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.64 | 0.57% | 5 |
| Jan 21, 2025 | 52.18 | 52.50 | 52.18 | 52.50 | 52.35 | 0.86% | 148 |