Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
50.16
0.00 (0.00%)
Oct 23, 2024, 9:30 AM EDT - Market closed
GUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.26% | 100 |
| Oct 28, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.36% | 300 |
| Oct 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.14% | 100 |
| Oct 24, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.28% | 100 |
| Oct 23, 2024 | 50.44 | 50.44 | 49.98 | 49.98 | 49.98 | -0.97% | 247 |
| Oct 22, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.04% | 100 |
| Oct 21, 2024 | 50.51 | 50.51 | 50.45 | 50.45 | 50.45 | -0.36% | 522 |
| Oct 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.44% | 100 |
| Oct 17, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.08% | 100 |
| Oct 16, 2024 | 50.43 | 50.43 | 50.29 | 50.37 | 50.37 | 0.36% | 1,300 |
| Oct 15, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | -0.79% | 121 |
| Oct 14, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.78% | 100 |
| Oct 11, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.70% | 100 |
| Oct 10, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.22% | 100 |
| Oct 9, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.73% | 100 |
| Oct 8, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.96% | - |
| Oct 7, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.91% | 100 |
| Oct 4, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.96% | 100 |
| Oct 3, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.24% | 100 |
| Oct 2, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.04% | 100 |
| Oct 1, 2024 | 49.73 | 49.73 | 49.21 | 49.21 | 49.21 | -0.89% | 236 |
| Sep 30, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.28% | 100 |
| Sep 27, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - | 243 |
| Sep 26, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.45% | 229 |
| Sep 25, 2024 | 49.36 | 49.36 | 49.29 | 49.29 | 49.29 | -0.20% | 641 |
| Sep 24, 2024 | 49.54 | 49.54 | 49.39 | 49.39 | 49.39 | -0.08% | 500 |
| Sep 23, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.29 | 0.28% | 100 |
| Sep 20, 2024 | 49.41 | 49.41 | 49.29 | 49.29 | 49.16 | -0.02% | 200 |
| Sep 19, 2024 | 49.49 | 49.49 | 49.30 | 49.30 | 49.16 | 1.46% | 3,700 |
| Sep 18, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.45 | -0.14% | 117 |
| Sep 17, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.52 | - | 100 |
| Sep 16, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.53 | 0.21% | 100 |
| Sep 13, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.42 | 0.71% | 100 |
| Sep 12, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.09 | 0.73% | 100 |
| Sep 11, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.74 | 1.03% | 100 |
| Sep 10, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.24 | 0.49% | 100 |
| Sep 9, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.02 | 1.09% | 100 |
| Sep 6, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.51 | -1.62% | 100 |
| Sep 5, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.28 | -0.44% | 100 |
| Sep 4, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.49 | -0.04% | - |
| Sep 3, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.51 | -2.24% | 100 |
| Aug 30, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.59 | 1.02% | 100 |
| Aug 29, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.11 | -0.04% | - |
| Aug 28, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.13 | -0.54% | - |
| Aug 27, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.38 | 0.21% | 100 |
| Aug 26, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.29 | -0.37% | 100 |
| Aug 23, 2024 | 48.52 | 48.60 | 48.52 | 48.60 | 48.46 | 1.31% | 449 |
| Aug 22, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.84 | -1.01% | 100 |
| Aug 21, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.32 | 0.50% | 100 |
| Aug 20, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.08 | -0.14% | 100 |
| Aug 19, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.16 | 1.11% | 100 |
| Aug 16, 2024 | 47.71 | 47.76 | 47.71 | 47.76 | 47.63 | 0.10% | 600 |
| Aug 15, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.58 | 1.51% | 100 |
| Aug 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.87 | 0.49% | 100 |
| Aug 13, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.64 | 1.72% | 100 |
| Aug 12, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | -0.11% | 100 |
| Aug 9, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.91 | 0.57% | 100 |
| Aug 8, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.64 | 2.21% | 100 |
| Aug 7, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.65 | -0.82% | 100 |
| Aug 6, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.03 | 1.19% | 100 |
| Aug 5, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.49 | -3.02% | 100 |
| Aug 2, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.88 | -1.90% | 100 |
| Aug 1, 2024 | 46.73 | 46.90 | 46.73 | 46.90 | 46.77 | -1.55% | 400 |
| Jul 31, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.51 | 1.40% | 100 |
| Jul 30, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.85 | -0.32% | 100 |
| Jul 29, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.00 | 0.21% | 100 |
| Jul 26, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.90 | 0.90% | 100 |
| Jul 25, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.48 | -0.26% | 100 |
| Jul 24, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.60 | -2.42% | 100 |
| Jul 23, 2024 | 47.90 | 47.90 | 47.89 | 47.89 | 47.76 | -0.04% | 118 |
| Jul 22, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.78 | 1.12% | 100 |
| Jul 19, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.24 | -0.69% | 100 |
| Jul 18, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.58 | -0.87% | 100 |
| Jul 17, 2024 | 48.11 | 48.21 | 48.11 | 48.13 | 47.99 | -1.41% | 425 |
| Jul 16, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.68 | 0.97% | 140 |
| Jul 15, 2024 | 48.35 | 48.35 | 48.30 | 48.35 | 48.22 | 0.27% | 307 |
| Jul 12, 2024 | 48.38 | 48.38 | 48.22 | 48.22 | 48.09 | 0.48% | 700 |
| Jul 11, 2024 | 48.19 | 48.19 | 47.95 | 47.99 | 47.86 | -0.62% | 600 |
| Jul 10, 2024 | 48.14 | 48.29 | 48.14 | 48.29 | 48.15 | 0.98% | 300 |
| Jul 9, 2024 | 47.89 | 47.91 | 47.79 | 47.82 | 47.69 | 0.02% | 803 |
| Jul 8, 2024 | 47.76 | 47.81 | 47.76 | 47.81 | 47.67 | 0.06% | 300 |
| Jul 5, 2024 | 47.71 | 47.78 | 47.71 | 47.78 | 47.64 | 0.67% | 300 |
| Jul 3, 2024 | 47.41 | 47.46 | 47.39 | 47.46 | 47.33 | 0.40% | 512 |
| Jul 2, 2024 | 47.18 | 47.27 | 47.18 | 47.27 | 47.13 | 0.53% | 303 |
| Jul 1, 2024 | 46.90 | 47.02 | 46.90 | 47.02 | 46.89 | 0.17% | 304 |
| Jun 28, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.80 | -0.13% | 300 |
| Jun 27, 2024 | 47.00 | 47.00 | 46.96 | 47.00 | 46.87 | 0.04% | 609 |
| Jun 26, 2024 | 46.90 | 46.98 | 46.85 | 46.98 | 46.85 | 0.11% | 402 |
| Jun 25, 2024 | 46.89 | 46.93 | 46.89 | 46.93 | 46.80 | 0.32% | 201 |
| Jun 24, 2024 | 46.85 | 46.85 | 46.78 | 46.78 | 46.65 | -0.45% | 413 |
| Jun 21, 2024 | 47.05 | 47.05 | 46.93 | 46.99 | 46.72 | -0.36% | 800 |
| Jun 20, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.88 | -0.19% | 100 |
| Jun 18, 2024 | 47.28 | 47.28 | 47.25 | 47.25 | 46.97 | 0.23% | 122 |
| Jun 17, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.86 | 0.92% | 100 |
| Jun 14, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.44 | -0.21% | - |
| Jun 13, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.54 | 0.09% | 100 |
| Jun 12, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.50 | 1.21% | 100 |
| Jun 11, 2024 | 46.09 | 46.21 | 45.95 | 46.21 | 45.94 | 0.02% | 15,004 |
| Jun 10, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | 0.22% | 100 |
| Jun 7, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.83 | -0.09% | 100 |