Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)
NYSEARCA: GUSA · Real-Time Price · USD
65.37
0.00 (0.00%)
Nov 13, 2026, 12:55 PM EST - Market open
GUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.38 | 65.63 | 64.66 | 65.37 | 65.37 | - | 40 |
| Nov 12, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.43% | 117 |
| Nov 11, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.24% | 122 |
| Nov 10, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.39% | 18 |
| Nov 9, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 2.52% | 12 |
| Nov 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.31% | 46 |
| Nov 5, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -4.29% | 42 |
| Nov 4, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.49% | 9 |
| Nov 3, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.35% | 5 |
| Nov 2, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.94 | -0.36% | 43 |
| Oct 30, 2026 | 65.26 | 65.26 | 65.18 | 65.18 | 65.18 | -1.85% | 1,369 |
| Oct 29, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.26% | 31 |
| Oct 28, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.23% | 9 |
| Oct 27, 2026 | 66.43 | 66.43 | 66.43 | 66.43 | 66.42 | 0.66% | 8 |
| Oct 26, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.67% | 789 |
| Oct 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.47% | 96 |
| Oct 22, 2026 | 66.06 | 66.06 | 65.86 | 65.86 | 65.86 | -1.27% | 785 |
| Oct 21, 2026 | 66.30 | 66.71 | 66.30 | 66.71 | 66.71 | 0.65% | 909 |
| Oct 20, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.28% | 45 |
| Oct 19, 2026 | 66.33 | 66.33 | 66.09 | 66.09 | 66.09 | 0.44% | 761 |
| Oct 16, 2026 | 66.17 | 66.17 | 65.79 | 65.80 | 65.80 | -1.17% | 381 |
| 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 |