Goldman Sachs MarketBeta US Equity ETF (GSUS)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 71.78 | 71.61 | 71.46 | 71.51 | 71.51 | 14,890 |
| 10 May 2024 | 71.59 | 71.71 | 71.42 | 71.56 | 71.56 | 22,600 |
| 09 May 2024 | 71.01 | 71.42 | 71.01 | 71.42 | 71.42 | 25,400 |
| 08 May 2024 | 70.73 | 71.10 | 70.73 | 71.04 | 71.04 | 64,700 |
| 07 May 2024 | 71.03 | 71.25 | 70.96 | 71.04 | 71.04 | 319,400 |
| 06 May 2024 | 70.58 | 70.95 | 70.56 | 70.95 | 70.95 | 39,600 |
| 03 May 2024 | 70.36 | 70.36 | 69.91 | 70.27 | 70.27 | 30,600 |
| 02 May 2024 | 69.20 | 69.47 | 68.63 | 69.31 | 69.31 | 36,400 |
| 01 May 2024 | 68.93 | 69.73 | 68.69 | 68.74 | 68.74 | 209,000 |
| 30 Apr 2024 | 69.91 | 69.95 | 68.96 | 68.97 | 68.97 | 409,500 |
| 29 Apr 2024 | 70.02 | 70.16 | 69.71 | 70.03 | 70.03 | 20,500 |
| 26 Apr 2024 | 69.55 | 70.05 | 69.55 | 69.82 | 69.82 | 56,300 |
| 25 Apr 2024 | 68.37 | 69.25 | 68.37 | 69.13 | 69.13 | 13,800 |
| 24 Apr 2024 | 69.61 | 69.69 | 69.13 | 69.44 | 69.44 | 30,800 |
| 23 Apr 2024 | 68.99 | 69.53 | 68.91 | 69.44 | 69.44 | 3,000,200 |
| 22 Apr 2024 | 68.36 | 68.99 | 68.13 | 68.62 | 68.62 | 24,700 |
| 19 Apr 2024 | 68.47 | 68.56 | 67.85 | 68.02 | 68.02 | 21,900 |
| 18 Apr 2024 | 68.81 | 69.16 | 68.56 | 68.64 | 68.64 | 44,800 |
| 17 Apr 2024 | 69.53 | 69.53 | 68.68 | 68.77 | 68.77 | 52,600 |
| 16 Apr 2024 | 69.27 | 69.54 | 69.03 | 69.14 | 69.14 | 34,200 |
| 15 Apr 2024 | 70.68 | 70.73 | 69.27 | 69.28 | 69.28 | 51,300 |
| 12 Apr 2024 | 70.71 | 70.81 | 70.00 | 70.16 | 70.16 | 26,800 |
| 11 Apr 2024 | 70.59 | 71.36 | 70.45 | 71.17 | 71.17 | 31,800 |
| 10 Apr 2024 | 70.42 | 70.77 | 70.38 | 70.70 | 70.70 | 48,800 |
| 09 Apr 2024 | 71.44 | 71.44 | 70.80 | 71.34 | 71.34 | 26,000 |
| 08 Apr 2024 | 71.21 | 71.44 | 71.18 | 71.25 | 71.25 | 26,100 |
| 05 Apr 2024 | 70.64 | 71.42 | 70.64 | 71.21 | 71.21 | 19,600 |
| 04 Apr 2024 | 71.80 | 71.92 | 70.44 | 70.46 | 70.46 | 27,900 |
| 03 Apr 2024 | 70.99 | 71.52 | 70.99 | 71.32 | 71.32 | 58,100 |
| 02 Apr 2024 | 71.02 | 71.24 | 70.93 | 71.24 | 71.24 | 46,800 |
| 01 Apr 2024 | 71.90 | 71.92 | 71.55 | 71.71 | 71.71 | 61,600 |
| 28 Mar 2024 | 71.77 | 71.99 | 71.77 | 71.78 | 71.78 | 451,800 |
| 27 Mar 2024 | 71.57 | 71.81 | 71.35 | 71.80 | 71.80 | 539,700 |
| 26 Mar 2024 | 71.57 | 71.61 | 71.21 | 71.22 | 71.22 | 31,200 |
| 25 Mar 2024 | 71.30 | 71.51 | 71.30 | 71.38 | 71.38 | 23,700 |
| 22 Mar 2024 | 71.67 | 71.76 | 71.57 | 71.61 | 71.61 | 26,200 |
| 22 Mar 2024 | 0.224 Dividend | |||||
| 21 Mar 2024 | 72.10 | 72.20 | 71.91 | 71.91 | 71.69 | 27,000 |
| 20 Mar 2024 | 71.01 | 71.66 | 70.96 | 71.65 | 71.43 | 36,600 |
| 19 Mar 2024 | 70.46 | 71.05 | 70.43 | 71.05 | 70.83 | 22,600 |
| 18 Mar 2024 | 70.69 | 70.99 | 70.63 | 70.67 | 70.45 | 64,900 |
| 15 Mar 2024 | 70.22 | 70.40 | 70.03 | 70.19 | 69.97 | 216,500 |
| 14 Mar 2024 | 70.96 | 70.99 | 70.36 | 70.64 | 70.42 | 23,200 |
| 13 Mar 2024 | 70.91 | 71.06 | 70.76 | 70.88 | 70.66 | 32,500 |
| 12 Mar 2024 | 70.17 | 71.02 | 70.17 | 70.97 | 70.75 | 38,900 |
| 11 Mar 2024 | 70.03 | 70.32 | 69.86 | 70.24 | 70.02 | 55,000 |
| 08 Mar 2024 | 70.95 | 71.15 | 70.21 | 70.33 | 70.11 | 37,600 |
| 07 Mar 2024 | 70.38 | 70.83 | 70.38 | 70.79 | 70.57 | 41,300 |
| 06 Mar 2024 | 70.06 | 70.33 | 69.89 | 70.06 | 69.84 | 211,400 |
| 05 Mar 2024 | 69.75 | 69.81 | 69.38 | 69.65 | 69.43 | 39,900 |
| 04 Mar 2024 | 70.45 | 70.66 | 70.41 | 70.42 | 70.20 | 95,000 |
| 01 Mar 2024 | 69.94 | 70.55 | 69.94 | 70.53 | 70.31 | 308,900 |
| 29 Feb 2024 | 69.81 | 70.05 | 69.53 | 69.94 | 69.72 | 207,900 |
| 28 Feb 2024 | 69.51 | 69.66 | 69.39 | 69.55 | 69.33 | 80,900 |
| 27 Feb 2024 | 69.61 | 69.72 | 69.47 | 69.71 | 69.49 | 109,400 |
| 26 Feb 2024 | 69.81 | 69.88 | 69.58 | 69.58 | 69.36 | 61,300 |
| 23 Feb 2024 | 70.03 | 70.07 | 69.74 | 69.85 | 69.63 | 95,100 |
| 22 Feb 2024 | 69.18 | 69.86 | 69.18 | 69.78 | 69.56 | 24,200 |
| 21 Feb 2024 | 68.08 | 68.35 | 67.96 | 68.35 | 68.14 | 24,900 |
| 20 Feb 2024 | 68.29 | 68.32 | 67.97 | 68.26 | 68.05 | 37,700 |
| 16 Feb 2024 | 69.09 | 69.15 | 68.70 | 68.71 | 68.50 | 29,700 |
| 15 Feb 2024 | 68.65 | 69.06 | 68.62 | 69.06 | 68.84 | 26,400 |
| 14 Feb 2024 | 68.32 | 68.67 | 68.08 | 68.64 | 68.43 | 282,000 |
| 13 Feb 2024 | 67.93 | 68.17 | 67.54 | 67.96 | 67.75 | 81,200 |
| 12 Feb 2024 | 68.93 | 69.25 | 68.85 | 68.91 | 68.70 | 183,700 |
| 09 Feb 2024 | 68.64 | 69.00 | 68.64 | 68.95 | 68.74 | 30,100 |
| 08 Feb 2024 | 68.52 | 68.60 | 68.39 | 68.58 | 68.37 | 296,600 |
| 07 Feb 2024 | 68.18 | 68.53 | 68.15 | 68.46 | 68.25 | 37,900 |
| 06 Feb 2024 | 67.90 | 67.92 | 67.65 | 67.89 | 67.68 | 22,700 |
| 05 Feb 2024 | 67.59 | 67.91 | 67.40 | 67.72 | 67.51 | 38,100 |
| 02 Feb 2024 | 67.36 | 68.13 | 67.33 | 67.97 | 67.76 | 36,300 |
| 01 Feb 2024 | 66.67 | 67.21 | 66.53 | 67.21 | 67.00 | 68,700 |
| 31 Jan 2024 | 67.09 | 67.23 | 66.40 | 66.41 | 66.20 | 1,207,900 |
| 30 Jan 2024 | 67.54 | 67.58 | 67.39 | 67.51 | 67.30 | 239,200 |
| 29 Jan 2024 | 67.03 | 67.58 | 67.01 | 67.54 | 67.33 | 73,600 |
| 26 Jan 2024 | 67.10 | 67.21 | 66.92 | 66.99 | 66.78 | 33,300 |
| 25 Jan 2024 | 67.04 | 67.08 | 66.76 | 67.08 | 66.87 | 44,400 |
| 24 Jan 2024 | 67.02 | 67.20 | 66.72 | 66.72 | 66.51 | 52,100 |
| 23 Jan 2024 | 66.54 | 66.71 | 66.44 | 66.70 | 66.49 | 23,800 |
| 22 Jan 2024 | 66.55 | 66.74 | 66.43 | 66.51 | 66.30 | 39,000 |
| 19 Jan 2024 | 65.74 | 66.36 | 65.65 | 66.31 | 66.10 | 32,300 |
| 18 Jan 2024 | 65.21 | 65.57 | 64.96 | 65.54 | 65.34 | 43,500 |
| 17 Jan 2024 | 64.86 | 65.01 | 64.63 | 64.95 | 64.75 | 21,900 |
| 16 Jan 2024 | 65.25 | 65.53 | 65.07 | 65.31 | 65.11 | 30,800 |
| 12 Jan 2024 | 65.66 | 65.78 | 65.36 | 65.56 | 65.36 | 68,700 |
| 11 Jan 2024 | 65.51 | 65.57 | 64.99 | 65.49 | 65.28 | 51,000 |
| 10 Jan 2024 | 65.16 | 65.62 | 65.16 | 65.53 | 65.33 | 162,200 |
| 09 Jan 2024 | 64.86 | 65.22 | 64.86 | 65.12 | 64.92 | 70,600 |
| 08 Jan 2024 | 64.49 | 65.22 | 64.49 | 65.21 | 65.01 | 39,500 |
| 05 Jan 2024 | 64.12 | 64.61 | 64.12 | 64.30 | 64.10 | 60,500 |
| 04 Jan 2024 | 64.24 | 64.71 | 64.18 | 64.19 | 63.99 | 38,400 |
| 03 Jan 2024 | 64.53 | 64.68 | 64.38 | 64.39 | 64.19 | 33,000 |
| 02 Jan 2024 | 64.93 | 65.09 | 64.64 | 64.88 | 64.68 | 194,200 |
| 29 Dec 2023 | 65.44 | 65.57 | 65.09 | 65.35 | 65.15 | 46,300 |
| 28 Dec 2023 | 65.46 | 65.66 | 65.46 | 65.54 | 65.34 | 38,100 |
| 27 Dec 2023 | 65.29 | 65.51 | 65.29 | 65.49 | 65.29 | 28,900 |
| 26 Dec 2023 | 65.10 | 65.45 | 65.10 | 65.39 | 65.19 | 23,100 |
| 26 Dec 2023 | 0.252 Dividend | |||||
| 22 Dec 2023 | 65.54 | 65.59 | 65.13 | 65.36 | 64.91 | 30,200 |
| 21 Dec 2023 | 65.13 | 65.24 | 64.79 | 65.24 | 64.79 | 70,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.