Goldman Sachs Alpha Enhanced Us Equity Active UCITS ETF (ETR:GQUS)
Germany · Delayed Price · Currency is EUR 12.85
+0.08 (0.66%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GQUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.85 | 12.87 | 12.85 | 12.85 | 12.85 | 0.66% | 3 |
| Sep 21, 2026 | 12.71 | 12.77 | 12.71 | 12.77 | 12.77 | 1.25% | 16 |
| Sep 18, 2026 | 12.65 | 12.66 | 12.61 | 12.61 | 12.61 | 0.11% | 450 |
| Sep 17, 2026 | 12.58 | 12.60 | 12.57 | 12.60 | 12.60 | 0.69% | 3,372 |
| Sep 16, 2026 | 12.49 | 12.51 | 12.49 | 12.51 | 12.51 | 0.39% | 175 |
| Sep 15, 2026 | 12.51 | 12.52 | 12.46 | 12.46 | 12.46 | -0.46% | 2 |
| Sep 14, 2026 | 12.48 | 12.53 | 12.48 | 12.52 | 12.52 | -0.10% | 354 |
| Sep 11, 2026 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 1.02% | 8,563 |
| Sep 10, 2026 | 12.46 | 12.46 | 12.38 | 12.41 | 12.41 | -0.24% | 189 |
| Sep 9, 2026 | 12.51 | 12.51 | 12.44 | 12.44 | 12.44 | -0.80% | 150 |
| Sep 8, 2026 | 12.58 | 12.58 | 12.53 | 12.54 | 12.54 | -0.32% | 41 |
| Sep 7, 2026 | 12.61 | 12.61 | 12.58 | 12.58 | 12.58 | -0.16% | 278 |
| Sep 4, 2026 | 12.65 | 12.67 | 12.59 | 12.60 | 12.60 | -0.49% | 601 |
| Sep 3, 2026 | 12.55 | 12.66 | 12.55 | 12.66 | 12.66 | 0.62% | 480 |
| Sep 2, 2026 | 12.52 | 12.58 | 12.49 | 12.58 | 12.58 | 0.42% | 9 |
| Sep 1, 2026 | 12.57 | 12.57 | 12.49 | 12.53 | 12.53 | 0.10% | 483 |
| Aug 31, 2026 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | -1.29% | 321 |
| Aug 28, 2026 | 12.58 | 12.68 | 12.58 | 12.68 | 12.68 | 1.05% | 152 |
| Aug 27, 2026 | 12.53 | 12.55 | 12.52 | 12.55 | 12.55 | 0.58% | 4,807 |
| Aug 26, 2026 | 12.47 | 12.50 | 12.47 | 12.48 | 12.48 | 0.14% | 217 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | 0.08% | 272 |
| Aug 24, 2026 | 12.44 | 12.46 | 12.43 | 12.45 | 12.45 | -0.22% | 876 |
| Aug 21, 2026 | 12.41 | 12.48 | 12.41 | 12.48 | 12.48 | 0.21% | 660 |
| Aug 20, 2026 | 12.53 | 12.53 | 12.45 | 12.45 | 12.45 | -0.95% | 364 |
| Aug 19, 2026 | 12.60 | 12.60 | 12.57 | 12.57 | 12.57 | -0.38% | 14 |
| Aug 18, 2026 | 12.65 | 12.66 | 12.62 | 12.62 | 12.62 | -0.83% | 8,660 |
| Aug 17, 2026 | 12.76 | 12.76 | 12.73 | 12.73 | 12.73 | -0.17% | 12,219 |
| Aug 14, 2026 | 12.81 | 12.82 | 12.75 | 12.75 | 12.75 | -0.22% | 6,756 |
| Aug 13, 2026 | 12.75 | 12.78 | 12.74 | 12.78 | 12.78 | 0.58% | - |
| Aug 12, 2026 | 12.69 | 12.74 | 12.69 | 12.70 | 12.70 | -0.03% | 20,567 |
| Aug 11, 2026 | 12.73 | 12.75 | 12.71 | 12.71 | 12.71 | -0.19% | 530 |
| Aug 10, 2026 | 12.73 | 12.74 | 12.71 | 12.73 | 12.73 | 0.06% | 8,212 |
| Aug 7, 2026 | 12.69 | 12.72 | 12.67 | 12.72 | 12.72 | 0.24% | 8,208 |
| Aug 6, 2026 | 12.70 | 12.73 | 12.69 | 12.69 | 12.69 | -0.16% | 259 |
| Aug 5, 2026 | 12.74 | 12.75 | 12.71 | 12.71 | 12.71 | 0.24% | 261 |
| Aug 4, 2026 | 12.55 | 12.68 | 12.53 | 12.68 | 12.68 | 1.49% | 2,848 |
| Aug 3, 2026 | 12.39 | 12.50 | 12.38 | 12.50 | 12.50 | 1.88% | 8,170 |
| Jul 31, 2026 | 12.33 | 12.35 | 12.27 | 12.27 | 12.27 | 0.44% | 337 |
| Jul 30, 2026 | 12.22 | 12.24 | 12.19 | 12.21 | 12.21 | -0.81% | 3,988 |
| Jul 29, 2026 | 12.40 | 12.44 | 12.31 | 12.31 | 12.31 | -0.65% | 311 |
| Jul 28, 2026 | 12.34 | 12.41 | 12.34 | 12.39 | 12.39 | 0.50% | 780 |
| Jul 27, 2026 | 12.43 | 12.44 | 12.33 | 12.33 | 12.33 | -0.52% | 2,324 |
| Jul 24, 2026 | 12.32 | 12.39 | 12.32 | 12.39 | 12.39 | 0.68% | 173 |
| Jul 23, 2026 | 12.39 | 12.45 | 12.31 | 12.31 | 12.31 | -1.46% | 150 |
| Jul 22, 2026 | 12.44 | 12.49 | 12.44 | 12.49 | 12.49 | 0.18% | 403 |
| Jul 21, 2026 | 12.42 | 12.47 | 12.41 | 12.47 | 12.47 | 0.32% | 8,460 |
| Jul 20, 2026 | 12.37 | 12.45 | 12.36 | 12.43 | 12.43 | 0.44% | 20,816 |
| Jul 17, 2026 | 12.36 | 12.39 | 12.34 | 12.38 | 12.38 | -1.18% | 546 |
| Jul 16, 2026 | 12.49 | 12.52 | 12.47 | 12.52 | 12.52 | 0.08% | 612 |
| Jul 15, 2026 | 12.51 | 12.54 | 12.51 | 12.51 | 12.51 | 0.42% | 40,771 |