Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
65.47
-0.32 (-0.49%)
At close: Sep 15, 2026, 4:00 PM EDT
65.47
0.00 (0.00%)
After-hours: Sep 15, 2026, 8:00 PM EDT
GUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 65.46 | 65.47 | 65.46 | 65.47 | 65.47 | -0.49% | 445 |
| Sep 14, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.46% | 14 |
| Sep 11, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.88% | 159 |
| Sep 10, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.63% | 23 |
| Sep 9, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.52% | 317 |
| Sep 8, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.56% | 24 |
| Sep 4, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.31% | 15 |
| Sep 3, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.10% | 15 |
| Sep 2, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.51% | 15 |
| Sep 1, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.88% | 52 |
| Aug 31, 2026 | 66.29 | 66.38 | 66.29 | 66.38 | 66.38 | -0.30% | 180 |
| Aug 28, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.30% | 42 |
| Aug 27, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.64% | 17 |
| Aug 26, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.01% | 25 |
| Aug 25, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.30% | 35 |
| Aug 24, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.34% | 14 |
| Aug 21, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.51% | 44 |
| Aug 20, 2026 | 66.38 | 66.38 | 66.04 | 66.04 | 66.04 | -0.81% | 134 |
| Aug 19, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.17% | 29 |
| Aug 18, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.78% | 55 |
| Aug 17, 2026 | 67.17 | 67.17 | 66.99 | 66.99 | 66.99 | -0.43% | 182 |
| Aug 14, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.15% | 10 |
| Aug 13, 2026 | 67.45 | 67.45 | 67.38 | 67.38 | 67.38 | 0.67% | 129 |
| Aug 12, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.31% | 166 |
| Aug 11, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.24% | 23 |
| Aug 10, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.08% | 294 |
| Aug 7, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.71% | 32 |
| Aug 6, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.23% | 58 |
| Aug 5, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.12% | 45 |
| Aug 4, 2026 | 66.33 | 66.70 | 66.33 | 66.70 | 66.70 | 1.86% | 179 |
| Aug 3, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 1.33% | 50 |
| Jul 31, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.79% | 24 |
| Jul 30, 2026 | 63.91 | 64.11 | 63.91 | 64.11 | 64.11 | 1.58% | 699 |
| Jul 29, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -1.53% | 10 |
| Jul 28, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.31% | 10 |
| Jul 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.89 | 0.12% | 146 |
| Jul 24, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.07% | 9 |
| Jul 23, 2026 | 63.72 | 63.77 | 63.72 | 63.77 | 63.77 | -1.33% | 184 |
| Jul 22, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.12% | 18 |
| Jul 21, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.90% | 15 |
| Jul 20, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.31% | 21 |
| Jul 17, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.82% | 108 |
| Jul 16, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.54% | 18 |
| Jul 15, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.25% | 9 |
| Jul 14, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.50% | 13 |
| Jul 13, 2026 | 64.81 | 64.81 | 64.60 | 64.74 | 64.74 | -0.77% | 2,318 |
| Jul 10, 2026 | 64.96 | 65.24 | 64.96 | 65.24 | 65.24 | 0.32% | 607 |
| Jul 9, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.78% | 43 |
| Jul 8, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.33% | 91 |
| Jul 7, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.54% | 29 |