Goldman Sachs Enhanced U.S. Equity ETF (GUSE)
NASDAQ: GUSE · Real-Time Price · USD
40.18
-0.59 (-1.46%)
At close: Mar 6, 2026, 4:00 PM EST
40.18
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
GUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.92 | 40.93 | 40.42 | 40.77 | 40.77 | -0.60% | 3,926 |
| Mar 4, 2026 | 40.83 | 41.07 | 40.68 | 41.02 | 41.02 | 0.87% | 3,612 |
| Mar 3, 2026 | 40.36 | 40.79 | 40.22 | 40.67 | 40.67 | -1.18% | 15,060 |
| Mar 2, 2026 | 40.61 | 41.22 | 40.61 | 41.16 | 41.16 | 0.19% | 6,034 |
| Feb 27, 2026 | 40.79 | 41.14 | 40.79 | 41.08 | 41.08 | -0.38% | 9,095 |
| Feb 26, 2026 | 41.39 | 41.39 | 40.98 | 41.24 | 41.24 | -0.61% | 16,345 |
| Feb 25, 2026 | 41.15 | 41.52 | 41.15 | 41.49 | 41.49 | 0.81% | 7,195 |
| Feb 24, 2026 | 40.73 | 41.18 | 40.73 | 41.16 | 41.16 | 0.93% | 33,055 |
| Feb 23, 2026 | 41.10 | 41.10 | 40.75 | 40.78 | 40.78 | -1.12% | 6,060 |
| Feb 20, 2026 | 40.90 | 41.25 | 40.90 | 41.24 | 41.24 | 1.20% | 24,155 |
| Feb 19, 2026 | 40.84 | 41.03 | 40.75 | 40.75 | 40.75 | -0.80% | 42,018 |
| Feb 18, 2026 | 40.61 | 41.19 | 40.61 | 41.08 | 41.08 | 0.65% | 9,963 |
| Feb 17, 2026 | 40.55 | 40.96 | 40.49 | 40.82 | 40.81 | 0.16% | 6,315 |
| Feb 13, 2026 | 40.67 | 40.99 | 40.64 | 40.75 | 40.75 | 0.07% | 8,013 |
| Feb 12, 2026 | 41.32 | 41.57 | 40.63 | 40.72 | 40.72 | -1.47% | 16,190 |
| Feb 11, 2026 | 41.28 | 41.53 | 41.16 | 41.33 | 41.33 | 0.21% | 8,904 |
| Feb 10, 2026 | 41.39 | 41.49 | 41.19 | 41.25 | 41.25 | -0.40% | 6,849 |
| Feb 9, 2026 | 41.06 | 41.48 | 41.06 | 41.41 | 41.41 | 0.44% | 11,114 |
| Feb 6, 2026 | 40.38 | 41.23 | 40.38 | 41.23 | 41.23 | 2.09% | 6,969 |
| Feb 5, 2026 | 40.43 | 40.62 | 40.28 | 40.38 | 40.38 | -1.16% | 11,714 |
| Feb 4, 2026 | 41.15 | 41.15 | 40.61 | 40.86 | 40.86 | -0.71% | 6,517 |
| Feb 3, 2026 | 41.37 | 41.44 | 40.77 | 41.15 | 41.15 | -0.55% | 5,913 |
| Feb 2, 2026 | 40.77 | 41.47 | 40.77 | 41.38 | 41.38 | 0.76% | 10,473 |
| Jan 30, 2026 | 41.33 | 41.33 | 40.92 | 41.07 | 41.07 | -0.82% | 3,834 |
| Jan 29, 2026 | 41.43 | 41.43 | 40.85 | 41.41 | 41.41 | -0.16% | 31,865 |
| Jan 28, 2026 | 41.37 | 41.51 | 41.37 | 41.48 | 41.47 | 0.24% | 4,289 |
| Jan 27, 2026 | 41.17 | 41.42 | 41.17 | 41.37 | 41.37 | 0.50% | 17,280 |
| Jan 26, 2026 | 40.97 | 41.22 | 40.97 | 41.17 | 41.17 | 0.37% | 7,484 |
| Jan 23, 2026 | 40.93 | 41.05 | 40.91 | 41.02 | 41.02 | 0.06% | 5,063 |
| Jan 22, 2026 | 40.81 | 41.18 | 40.81 | 41.00 | 41.00 | 0.44% | 9,311 |
| Jan 21, 2026 | 40.33 | 40.96 | 40.33 | 40.82 | 40.81 | 1.20% | 6,217 |
| Jan 20, 2026 | 41.02 | 41.02 | 40.24 | 40.33 | 40.33 | -2.11% | 67,799 |
| Jan 16, 2026 | 41.42 | 41.42 | 41.11 | 41.20 | 41.20 | -0.01% | 8,222 |
| Jan 15, 2026 | 41.24 | 41.41 | 41.17 | 41.20 | 41.20 | 0.43% | 9,596 |
| Jan 14, 2026 | 41.04 | 41.18 | 40.81 | 41.03 | 41.03 | -0.71% | 20,135 |
| Jan 13, 2026 | 41.39 | 41.39 | 41.27 | 41.32 | 41.32 | -0.39% | 1,741 |
| Jan 12, 2026 | 41.03 | 41.48 | 41.03 | 41.48 | 41.48 | 0.24% | 11,395 |
| Jan 9, 2026 | 41.02 | 41.41 | 41.02 | 41.38 | 41.38 | 0.84% | 7,480 |
| Jan 8, 2026 | 40.93 | 41.08 | 40.93 | 41.03 | 41.03 | 0.01% | 30,840 |
| Jan 7, 2026 | 41.20 | 41.26 | 40.99 | 41.03 | 41.03 | -0.46% | 13,561 |
| Jan 6, 2026 | 40.83 | 41.22 | 40.83 | 41.22 | 41.22 | 0.94% | 3,004 |
| Jan 5, 2026 | 40.90 | 40.94 | 40.84 | 40.84 | 40.84 | 0.73% | 8,972 |
| Jan 2, 2026 | 40.46 | 40.79 | 40.41 | 40.55 | 40.55 | 0.21% | 6,389 |
| Dec 31, 2025 | 40.61 | 40.66 | 40.45 | 40.46 | 40.46 | -0.75% | 2,180 |
| Dec 30, 2025 | 40.88 | 40.88 | 40.77 | 40.77 | 40.77 | -0.13% | 5,166 |
| Dec 29, 2025 | 40.71 | 40.82 | 40.71 | 40.82 | 40.82 | -0.40% | 3,011 |
| Dec 26, 2025 | 40.90 | 40.99 | 40.90 | 40.99 | 40.99 | - | 4,720 |
| Dec 24, 2025 | 40.87 | 40.99 | 40.87 | 40.99 | 40.99 | 0.36% | 6,849 |
| Dec 23, 2025 | 40.67 | 40.85 | 40.66 | 40.84 | 40.84 | -0.22% | 15,041 |
| Dec 22, 2025 | 40.87 | 40.95 | 40.87 | 40.93 | 40.64 | 0.62% | 7,360 |