Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
50.96
-0.56 (-1.09%)
At close: Feb 27, 2025, 3:39 PM
50.73
-0.23 (-0.45%)
After-hours: Feb 27, 2025, 4:10 PM EST
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 51.97 | 51.97 | 51.51 | 51.52 | 51.52 | 0.07% | 1,783 |
| Feb 25, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.56% | 13 |
| Feb 24, 2025 | 52.19 | 52.22 | 51.77 | 51.77 | 51.77 | -0.40% | 337 |
| Feb 21, 2025 | 52.46 | 52.46 | 51.98 | 51.98 | 51.98 | -1.92% | 1,590 |
| Feb 20, 2025 | 52.76 | 53.00 | 52.76 | 53.00 | 53.00 | -0.48% | 255 |
| Feb 19, 2025 | 53.15 | 53.26 | 53.15 | 53.26 | 53.26 | 0.20% | 352 |
| Feb 18, 2025 | 53.14 | 53.15 | 53.14 | 53.15 | 53.15 | 0.15% | 628 |
| Feb 14, 2025 | 53.14 | 53.15 | 53.06 | 53.07 | 53.07 | 0.06% | 1,860 |
| Feb 13, 2025 | 52.80 | 53.04 | 52.80 | 53.04 | 53.04 | 0.97% | 102 |
| Feb 12, 2025 | 52.41 | 52.64 | 52.41 | 52.53 | 52.53 | -0.27% | 2,657 |
| Feb 11, 2025 | 52.58 | 52.68 | 52.58 | 52.67 | 52.67 | -0.02% | 434 |
| Feb 10, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.64% | 7 |
| Feb 7, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.86% | 34 |
| Feb 6, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.33% | 23 |
| Feb 5, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.33% | 1,016 |
| Feb 4, 2025 | 52.30 | 52.45 | 52.30 | 52.45 | 52.45 | 0.66% | 1,016 |
| Feb 3, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.67% | 81 |
| Jan 31, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.51% | 127 |
| Jan 30, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.59% | 1 |
| Jan 29, 2025 | 52.51 | 52.51 | 52.42 | 52.42 | 52.42 | -0.40% | 555 |
| Jan 28, 2025 | 52.21 | 52.63 | 52.21 | 52.63 | 52.63 | 1.33% | 544 |
| Jan 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -1.76% | 98 |
| Jan 24, 2025 | 52.98 | 52.98 | 52.87 | 52.87 | 52.87 | -0.13% | 249 |
| Jan 23, 2025 | 52.79 | 52.94 | 52.79 | 52.94 | 52.94 | 0.27% | 275 |
| Jan 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.57% | 5 |
| Jan 21, 2025 | 52.18 | 52.50 | 52.18 | 52.50 | 52.50 | 0.86% | 148 |
| Jan 17, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.96% | 104 |
| Jan 16, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.03% | 157 |
| Jan 15, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 1.88% | 37 |
| Jan 14, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.14% | 3 |
| Jan 13, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - | 24 |
| Jan 10, 2025 | 50.55 | 50.58 | 50.42 | 50.55 | 50.55 | -1.30% | 1,122 |
| Jan 8, 2025 | 51.19 | 51.21 | 51.19 | 51.21 | 51.21 | 0.14% | 101 |
| Jan 7, 2025 | 51.27 | 51.27 | 51.14 | 51.14 | 51.14 | -1.07% | 262 |
| Jan 6, 2025 | 52.09 | 52.09 | 51.69 | 51.69 | 51.69 | 0.82% | 174 |
| Jan 3, 2025 | 51.21 | 51.27 | 51.21 | 51.27 | 51.27 | 1.13% | 103 |
| Jan 2, 2025 | 50.60 | 50.75 | 50.60 | 50.70 | 50.70 | -0.21% | 515 |
| Dec 31, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.88% | 28 |
| Dec 30, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.62% | 60 |
| Dec 27, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -1.20% | 36 |
| Dec 26, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.13% | 6 |
| Dec 24, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.96% | 9 |
| Dec 23, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.41% | 72 |
| Dec 20, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.25 | 0.96% | 47 |
| Dec 19, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.77 | -0.30% | 54 |
| Dec 18, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.92 | -2.85% | 55 |
| Dec 17, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.41 | -0.40% | 1 |
| Dec 16, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.62 | 0.39% | 13 |
| Dec 13, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.42 | -0.08% | 33 |
| Dec 12, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.46 | -0.52% | 37 |
| Dec 11, 2024 | 52.93 | 52.93 | 52.91 | 52.91 | 52.73 | 0.88% | 100 |
| Dec 10, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.27 | -0.36% | 12 |
| Dec 9, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | -0.70% | 23 |
| Dec 6, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.84 | 0.28% | 5 |
| Dec 5, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.69 | -0.25% | 19 |
| Dec 4, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.82 | 0.69% | 139 |
| Dec 3, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.46 | 0.06% | 3 |
| Dec 2, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.43 | 0.19% | 44 |
| Nov 29, 2024 | 52.43 | 52.58 | 52.43 | 52.50 | 52.33 | 0.74% | 202 |
| Nov 27, 2024 | 52.24 | 52.24 | 52.12 | 52.12 | 51.94 | -0.57% | 279 |
| Nov 26, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.24 | 0.54% | 9 |
| Nov 25, 2024 | 52.05 | 52.13 | 52.05 | 52.13 | 51.96 | 0.32% | 831 |
| Nov 22, 2024 | 51.92 | 51.97 | 51.92 | 51.97 | 51.80 | 0.47% | 106 |
| Nov 21, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.55 | 0.55% | 104 |
| Nov 20, 2024 | 51.12 | 51.46 | 51.12 | 51.44 | 51.27 | 0.04% | 1,926 |
| Nov 19, 2024 | 51.30 | 51.42 | 51.19 | 51.42 | 51.25 | 0.45% | 5,180 |
| Nov 18, 2024 | 51.20 | 51.25 | 51.10 | 51.19 | 51.02 | 0.55% | 4,775 |
| Nov 15, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.74 | -1.24% | 7 |
| Nov 14, 2024 | 51.90 | 51.94 | 51.55 | 51.55 | 51.38 | -0.83% | 4,123 |
| Nov 13, 2024 | 52.08 | 52.10 | 51.86 | 51.98 | 51.81 | 0.12% | 38,525 |
| Nov 12, 2024 | 51.74 | 51.99 | 51.74 | 51.92 | 51.75 | -0.24% | 20,659 |
| Nov 11, 2024 | 52.07 | 52.19 | 51.98 | 52.04 | 51.87 | 0.21% | 707 |
| Nov 8, 2024 | 52.04 | 52.04 | 51.94 | 51.94 | 51.76 | 0.60% | 70,061 |
| Nov 7, 2024 | 51.68 | 51.75 | 51.45 | 51.63 | 51.45 | 0.51% | 52,358 |
| Nov 6, 2024 | 51.16 | 51.44 | 51.16 | 51.36 | 51.19 | 2.86% | 80,360 |
| Nov 5, 2024 | 49.93 | 49.97 | 49.93 | 49.93 | 49.77 | 1.24% | 60,254 |
| Nov 4, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.16 | -0.29% | 52 |
| Nov 1, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.30 | 0.24% | 14 |
| Oct 31, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.19 | -1.62% | 35 |
| Oct 30, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.00 | -0.40% | 62 |
| Oct 29, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.20 | 0.27% | 11 |
| Oct 28, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.06 | 0.36% | 251 |
| Oct 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.88 | -0.14% | 47 |
| Oct 24, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.95 | 0.29% | 33 |
| Oct 23, 2024 | 50.44 | 50.44 | 49.98 | 49.98 | 49.81 | -0.98% | 247 |
| Oct 22, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.30 | 0.04% | 5 |
| Oct 21, 2024 | 50.51 | 50.51 | 50.45 | 50.45 | 50.28 | -0.36% | 522 |
| Oct 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.46 | 0.42% | 8 |
| Oct 17, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.25 | 0.09% | 79 |
| Oct 16, 2024 | 50.43 | 50.43 | 50.29 | 50.37 | 50.20 | 0.37% | 1,282 |
| Oct 15, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 50.02 | -0.80% | 121 |
| Oct 14, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.42 | 0.79% | 9 |
| Oct 11, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.03 | 0.68% | 6 |
| Oct 10, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | -0.21% | 95 |
| Oct 9, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.79 | 0.72% | 50 |
| Oct 8, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.44 | 0.97% | 58 |
| Oct 7, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.96 | -0.93% | 58 |
| Oct 4, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.42 | 0.98% | 54 |
| Oct 3, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | -0.25% | 36 |
| Oct 2, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.06 | 0.02% | 8 |