Goldman Sachs MarketBeta Russell 1000 Value Equity ETF (GVUS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 09 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
| 08 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| 07 May 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 600 |
| 06 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 100 |
| 03 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 100 |
| 02 May 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 44.24 | 3,300 |
| 01 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 30 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 29 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
| 26 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 100 |
| 25 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 100 |
| 24 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 23 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 100 |
| 19 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 100 |
| 18 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 100 |
| 17 Apr 2024 | 43.42 | 43.60 | 43.42 | 43.60 | 43.60 | 1,100 |
| 16 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 100 |
| 15 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 100 |
| 12 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 100 |
| 11 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 100 |
| 10 Apr 2024 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | 371,000 |
| 09 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 100 |
| 08 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 100 |
| 05 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 100 |
| 04 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 100 |
| 03 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 100 |
| 02 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 01 Apr 2024 | 45.91 | 45.91 | 45.88 | 45.88 | 45.88 | 400 |
| 28 Mar 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 46.09 | 63,300 |
| 27 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
| 26 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 100 |
| 25 Mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 100 |
| 22 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 100 |
| 22 Mar 2024 | 0.251 Dividend | |||||
| 21 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.53 | 100 |
| 20 Mar 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.17 | - |
| 19 Mar 2024 | 45.03 | 45.09 | 45.03 | 45.09 | 44.84 | 5,000 |
| 18 Mar 2024 | 44.76 | 44.91 | 44.76 | 44.85 | 44.60 | 1,000 |
| 15 Mar 2024 | 44.78 | 44.80 | 44.78 | 44.80 | 44.55 | 163,200 |
| 14 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.50 | 100 |
| 13 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.88 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.