Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)

GUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.53	63.53	63.53	63.53	-	0.12%	4
Jun 25, 2026	63.46	63.46	63.46	63.46	63.46	0.01%	73
Jun 24, 2026	63.75	63.75	63.45	63.45	63.45	-0.29%	117
Jun 23, 2026	64.05	64.05	63.79	63.79	63.63	-1.26%	141
Jun 22, 2026	64.61	64.61	64.61	64.61	64.44	-0.42%	148
Jun 18, 2026	64.88	64.88	64.88	64.88	64.72	1.19%	16
Jun 17, 2026	64.11	64.11	64.11	64.11	63.95	-1.27%	19
Jun 16, 2026	65.20	65.20	64.94	64.94	64.77	-0.46%	1,336
Jun 15, 2026	65.24	65.24	65.24	65.24	65.07	1.63%	7
Jun 12, 2026	64.19	64.19	64.19	64.19	64.03	0.46%	11
Jun 11, 2026	63.03	63.90	63.03	63.90	63.74	1.70%	2,430
Jun 10, 2026	62.83	62.83	62.83	62.83	62.67	-1.47%	10
Jun 9, 2026	63.84	63.84	63.77	63.77	63.61	-0.23%	672
Jun 8, 2026	63.92	63.92	63.92	63.92	63.76	0.14%	5
Jun 5, 2026	63.83	63.83	63.83	63.83	63.67	-2.57%	8
Jun 4, 2026	65.51	65.51	65.51	65.51	65.35	0.40%	14
Jun 3, 2026	65.25	65.25	65.25	65.25	65.09	-0.62%	4
Jun 2, 2026	65.64	65.66	65.64	65.66	65.50	0.22%	500
Jun 1, 2026	65.51	65.51	65.51	65.51	65.35	0.32%	53
May 29, 2026	65.30	65.38	65.13	65.31	65.14	0.14%	1,562
May 28, 2026	65.21	65.21	65.21	65.21	65.05	0.63%	28
May 27, 2026	64.81	64.81	64.81	64.81	64.65	-0.05%	5
May 26, 2026	64.84	64.84	64.84	64.84	64.68	0.85%	107
May 22, 2026	64.30	64.30	64.28	64.30	64.13	0.35%	1,134
May 21, 2026	64.07	64.07	64.07	64.07	63.91	0.27%	47
May 20, 2026	63.29	63.90	63.29	63.90	63.74	1.20%	227
May 19, 2026	63.14	63.14	63.14	63.14	62.98	-0.70%	31
May 18, 2026	63.58	63.58	63.58	63.58	63.42	-0.16%	8
May 15, 2026	63.68	63.68	63.68	63.68	63.52	-1.31%	42
May 14, 2026	64.52	64.52	64.52	64.52	64.36	0.75%	3
May 13, 2026	64.04	64.04	64.04	64.04	63.88	0.57%	1
May 12, 2026	63.68	63.68	63.68	63.68	63.52	-0.16%	13
May 11, 2026	63.78	63.78	63.78	63.78	63.62	0.22%	19
May 8, 2026	63.64	63.64	63.64	63.64	63.48	0.78%	137
May 7, 2026	63.14	63.14	63.14	63.14	62.99	-0.55%	10
May 6, 2026	63.49	63.49	63.49	63.49	63.33	1.50%	29
May 5, 2026	62.55	62.55	62.55	62.55	62.39	0.81%	18
May 4, 2026	62.04	62.04	62.04	62.04	61.89	-0.46%	67
May 1, 2026	62.33	62.33	62.33	62.33	62.18	0.32%	2
Apr 30, 2026	62.13	62.13	62.13	62.13	61.98	1.23%	92
Apr 29, 2026	61.53	61.53	61.38	61.38	61.22	-0.15%	3,351
Apr 28, 2026	61.72	61.72	61.47	61.47	61.31	-0.59%	6,189
Apr 27, 2026	61.84	61.84	61.84	61.84	61.68	0.13%	53
Apr 24, 2026	61.60	61.75	61.59	61.75	61.60	0.75%	413
Apr 23, 2026	61.44	61.44	61.29	61.29	61.14	-0.43%	192
Apr 22, 2026	61.55	61.55	61.55	61.55	61.40	0.76%	18
Apr 21, 2026	61.09	61.09	61.09	61.09	60.94	-0.42%	152
Apr 20, 2026	61.35	61.35	61.35	61.35	61.19	-0.19%	6
Apr 17, 2026	61.39	61.47	61.39	61.47	61.31	1.26%	642
Apr 16, 2026	60.72	60.72	60.70	60.70	60.55	0.20%	1,774

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.