Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
66.58
+0.32 (0.48%)
Oct 15, 2026, 4:00 PM EDT - Market closed
GUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 66.47 | 66.58 | 66.47 | 66.58 | 66.58 | 0.48% | 311 |
| Oct 14, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.22% | 7 |
| Oct 13, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.04% | 6 |
| Oct 12, 2026 | 67.06 | 67.10 | 67.06 | 67.10 | 67.10 | -0.11% | 606 |
| Oct 9, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.65% | 15 |
| Oct 8, 2026 | 66.82 | 66.82 | 66.75 | 66.75 | 66.75 | -0.45% | 316 |
| Oct 7, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.40% | 19 |
| Oct 6, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.66% | 122 |
| Oct 5, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.60% | 380,324 |
| Oct 2, 2026 | 66.49 | 66.49 | 66.44 | 66.48 | 66.48 | 0.74% | 2,444 |
| Oct 1, 2026 | 65.98 | 66.12 | 65.87 | 65.99 | 65.99 | 0.14% | 1,905 |
| Sep 30, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.08% | 75 |
| Sep 29, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.13% | 120 |
| Sep 28, 2026 | 66.29 | 66.29 | 66.04 | 66.04 | 66.04 | -0.86% | 220 |
| Sep 25, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.48% | 13 |
| Sep 24, 2026 | 66.28 | 66.30 | 66.28 | 66.30 | 66.29 | 0.02% | 199 |
| Sep 23, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.28 | -0.85% | 11 |
| Sep 22, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 66.85 | 0.03% | 25 |
| Sep 21, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.83 | 1.55% | 19 |
| Sep 18, 2026 | 65.74 | 65.96 | 65.73 | 65.96 | 65.81 | 0.04% | 7,399 |
| Sep 17, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.78 | 1.17% | 119 |
| Sep 16, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.02 | -0.43% | 42 |
| Sep 15, 2026 | 65.46 | 65.47 | 65.46 | 65.47 | 65.31 | -0.49% | 445 |
| Sep 14, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.63 | -0.46% | 14 |
| Sep 11, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 65.93 | 0.88% | 159 |
| Sep 10, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.36 | -0.63% | 23 |
| Sep 9, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.77 | -0.52% | 317 |
| Sep 8, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.11 | -0.56% | 24 |
| Sep 4, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.49 | -0.31% | 15 |
| Sep 3, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.70 | 1.10% | 15 |
| Sep 2, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.97 | 0.51% | 15 |
| Sep 1, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.64 | -0.88% | 52 |
| Aug 31, 2026 | 66.29 | 66.38 | 66.29 | 66.38 | 66.22 | -0.30% | 180 |
| Aug 28, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.42 | -0.30% | 42 |
| Aug 27, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.62 | 0.64% | 17 |
| Aug 26, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.19 | 0.01% | 25 |
| Aug 25, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.19 | 0.30% | 35 |
| Aug 24, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.99 | -0.34% | 14 |
| Aug 21, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.22 | 0.51% | 44 |
| Aug 20, 2026 | 66.38 | 66.38 | 66.04 | 66.04 | 65.88 | -0.81% | 134 |
| Aug 19, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.42 | 0.17% | 29 |
| Aug 18, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.30 | -0.78% | 55 |
| Aug 17, 2026 | 67.17 | 67.17 | 66.99 | 66.99 | 66.83 | -0.43% | 182 |
| Aug 14, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.11 | -0.15% | 10 |
| Aug 13, 2026 | 67.45 | 67.45 | 67.38 | 67.38 | 67.21 | 0.67% | 129 |
| Aug 12, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.77 | 0.31% | 166 |
| Aug 11, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.56 | -0.24% | 23 |
| Aug 10, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.72 | -0.08% | 294 |
| Aug 7, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.78 | 0.71% | 32 |
| Aug 6, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.31 | -0.23% | 58 |