GS Marketbeta U.S. Equity ETF (NY: GSUS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	63.82	64.10	63.74	64.06	9,139	+0.13(+0.21%)
Oct 28, 2021	63.71	63.93	63.71	63.93	6,231	+0.56(+0.88%)
Oct 27, 2021	63.70	63.79	63.37	63.37	4,958	-0.36(-0.57%)
Oct 26, 2021	64.05			63.73	7,463	+0.18(+0.29%)
Oct 25, 2021	63.32	63.68	63.27	63.55	7,158	+0.25(+0.39%)
Oct 22, 2021	63.44	63.44	63.12	63.30	9,486	-0.16(-0.25%)
Oct 21, 2021	63.84	63.84	63.15	63.46	11,680	+0.30(+0.47%)
Oct 20, 2021	63.20	63.24	63.11	63.16	4,583	+0.16(+0.26%)
Oct 19, 2021	62.82	63.00	62.82	63.00	7,284	+0.45(+0.72%)
Oct 18, 2021	62.26	62.55	62.25	62.55	5,178	+0.24(+0.39%)
Oct 15, 2021	62.15	62.34	62.08	62.31	9,256	+0.46(+0.74%)
Oct 14, 2021	61.47	61.85	61.46	61.85	6,898	+1.03(+1.69%)
Oct 13, 2021	60.39	60.82	60.39	60.82	6,202	+0.29(+0.48%)
Oct 12, 2021	60.60	60.77	60.46	60.53	5,293	-0.13(-0.21%)
Oct 11, 2021	61.20	61.38	60.66	60.66	5,424	-0.41(-0.67%)
Oct 08, 2021	61.24	61.32	61.04	61.07	5,598	-0.10(-0.16%)
Oct 07, 2021	61.63	61.63	61.17	61.17	3,626	+0.48(+0.79%)
Oct 06, 2021	60.19	60.69	59.91	60.69	5,074	+0.31(+0.51%)
Oct 05, 2021	60.49	60.67	60.38	60.38	6,545	+0.64(+1.07%)
Oct 04, 2021	60.34	60.34	59.57	59.74	3,190	-0.75(-1.24%)
Oct 01, 2021	59.73	60.82	59.73	60.49	11,454	+0.50(+0.84%)
Sep 30, 2021	60.57	60.62	59.99	59.99	9,917	-0.54(-0.89%)
Sep 29, 2021	60.89	60.89	60.52	60.53	5,462	+0.03(+0.05%)
Sep 28, 2021	61.58	61.58	60.50	60.50	6,800	-1.32(-2.14%)
Sep 27, 2021	61.63	61.99	61.63	61.82	5,839	-0.22(-0.36%)
Sep 24, 2021	61.89	62.09	61.88	62.04	6,173	-0.10(-0.16%)
Sep 23, 2021	62.05	62.37	62.05	62.14	3,636	+0.69(+1.12%)
Sep 22, 2021	61.29	61.62	61.29	61.45	10,627	+0.55(+0.90%)
Sep 21, 2021	60.99	61.22	60.84	60.90	3,583	-0.02(-0.03%)
Sep 20, 2021	60.73	61.05	60.21	60.92	9,017	-1.03(-1.66%)
Sep 17, 2021	62.35	62.35	61.90	61.95	5,123	-0.55(-0.88%)
Sep 16, 2021	62.24	62.55	62.15	62.50	4,006	-0.03(-0.05%)
Sep 15, 2021	62.09	62.61	62.08	62.53	8,460	+0.53(+0.86%)
Sep 14, 2021	62.33	62.48	61.90	62.00	9,958	-0.37(-0.60%)
Sep 13, 2021	62.46	62.53	62.10	62.37	4,953	+0.11(+0.18%)
Sep 10, 2021	62.67	62.68	62.26	62.26	4,087	-0.48(-0.77%)
Sep 09, 2021	63.19	63.21	62.74	62.74	11,344	-0.26(-0.41%)
Sep 08, 2021	62.84	63.01	62.84	63.00	4,777	-0.12(-0.19%)
Sep 07, 2021	63.16	63.23	63.07	63.12	3,880	-0.21(-0.33%)
Sep 03, 2021	63.27	63.38	63.16	63.33	6,702	+0.03(+0.05%)
Sep 02, 2021	63.38	63.40	63.16	63.30	7,525	+0.21(+0.33%)
Sep 01, 2021	63.41	63.41	63.09	63.09	5,931	+0.00(+0.01%)
Aug 31, 2021	63.09	63.20	63.08	63.09	6,566	-0.10(-0.16%)
Aug 30, 2021	63.17	63.29	63.17	63.19	6,605	+0.29(+0.47%)
Aug 27, 2021	62.69	62.93	62.69	62.90	3,764	+0.54(+0.87%)
Aug 26, 2021	62.70	62.70	62.35	62.35	21,507	-0.36(-0.58%)
Aug 25, 2021	62.75	62.76	62.70	62.71	3,176	+0.17(+0.27%)
Aug 24, 2021	62.66	62.66	62.53	62.55	6,680	+0.11(+0.18%)
Aug 23, 2021	62.33	62.57	62.33	62.43	3,257	+0.55(+0.89%)
Aug 20, 2021	61.81	61.90	61.74	61.88	2,814	+0.57(+0.93%)
Aug 19, 2021	61.08	61.54	61.08	61.32	3,935	-0.03(-0.04%)
Aug 18, 2021	62.00	62.00	61.34	61.34	4,706	-0.58(-0.94%)
Aug 17, 2021	62.08	62.08	61.57	61.93	8,653	-0.42(-0.68%)
Aug 16, 2021	62.27	62.35	61.82	62.35	13,471	+0.14(+0.22%)
Aug 13, 2021	62.22	62.27	62.19	62.21	3,017	+0.06(+0.09%)
Aug 12, 2021	61.95	62.16	61.95	62.15	4,207	+0.22(+0.36%)
Aug 11, 2021	62.19	62.19	61.82	61.93	4,046	+0.14(+0.23%)
Aug 10, 2021	61.67	61.90	61.67	61.79	6,251	-0.01(-0.02%)
Aug 09, 2021	61.61	61.88	61.61	61.80	6,349	-0.02(-0.03%)
Aug 06, 2021	61.88	61.88	61.77	61.82	2,637	+0.06(+0.09%)
Aug 05, 2021	61.61	61.76	61.61	61.76	6,274	+0.33(+0.54%)
Aug 04, 2021	61.68	61.68	61.43	61.43	5,678	-0.18(-0.30%)
Aug 03, 2021	61.38	61.62	61.38	61.61	3,518	+0.47(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.