Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
58.06
-0.01 (-0.02%)
Nov 14, 2025, 4:00 PM EST - Market closed
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.02% | 127 |
| Nov 13, 2025 | 58.51 | 58.51 | 58.07 | 58.07 | 58.07 | -1.80% | 1,268 |
| Nov 12, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 0.04% | 10 |
| Nov 11, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.17% | 7 |
| Nov 10, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 1.59% | 6 |
| Nov 7, 2025 | 57.50 | 58.09 | 57.50 | 58.09 | 58.09 | 0.12% | 233 |
| Nov 6, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -1.19% | 199 |
| Nov 5, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.49% | 72 |
| Nov 4, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -1.22% | 13 |
| Nov 3, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.01% | 98 |
| Oct 31, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.43% | 119 |
| Oct 30, 2025 | 59.29 | 59.30 | 58.89 | 58.89 | 58.89 | -0.97% | 477 |
| Oct 29, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -0.11% | 106 |
| Oct 28, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.17% | 52 |
| Oct 27, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.18% | 42 |
| Oct 24, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.82% | 4 |
| Oct 23, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.65% | 5 |
| Oct 22, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -0.70% | 41 |
| Oct 21, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.09% | 53 |
| Oct 20, 2025 | 57.99 | 58.24 | 57.99 | 58.24 | 58.24 | 1.10% | 215 |
| Oct 17, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.52% | 22 |
| Oct 16, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.60% | 77 |
| Oct 15, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.31% | 64 |
| Oct 14, 2025 | 57.61 | 57.67 | 57.48 | 57.48 | 57.48 | -0.12% | 1,642 |
| Oct 13, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.58% | 31 |
| Oct 10, 2025 | 58.31 | 58.31 | 56.66 | 56.66 | 56.66 | -2.65% | 919 |
| Oct 9, 2025 | 58.06 | 58.20 | 58.06 | 58.20 | 58.20 | -0.34% | 185 |
| Oct 8, 2025 | 58.26 | 58.40 | 58.26 | 58.40 | 58.40 | 0.63% | 396 |
| 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 |