GS Activebeta International Equity ETF (NY: GSIE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25.83	25.89	25.58	25.58	102,633	-0.25(-0.96%)
Feb 27, 2018	25.99	26.09	25.81	25.83	113,751	-0.38(-1.43%)
Feb 26, 2018	26.11	26.21	26.01	26.21	75,618	+0.20(+0.75%)
Feb 23, 2018	25.86	26.01	25.82	26.01	79,643	+0.25(+0.96%)
Feb 22, 2018				25.76	373,338	+0.03(+0.10%)
Feb 21, 2018	25.87	25.99	25.72	25.74	273,037	-0.06(-0.23%)
Feb 20, 2018	25.87	25.94	25.76	25.80	81,993	-0.24(-0.92%)
Feb 16, 2018		26.04	26.04	26.04	0	+0.16(+0.63%)
Feb 15, 2018	25.87	25.93	25.71	25.87	64,254	+0.17(+0.67%)
Feb 14, 2018	25.08	25.71	25.08	25.70	123,398	+0.49(+1.92%)
Feb 13, 2018	25.14	25.25	25.11	25.22	148,028	-0.00(-0.00%)
Feb 12, 2018	25.07	25.33	25.05	25.22	164,207	+0.29(+1.17%)
Feb 09, 2018	24.96	25.02	24.34	24.93	197,510	+0.13(+0.52%)
Feb 08, 2018	25.48	25.48	24.79	24.80	247,770	-0.67(-2.61%)
Feb 07, 2018	25.52	25.68	25.38	25.47	132,711	-0.26(-1.03%)
Feb 06, 2018	25.16	25.76	25.16	25.73	242,470	+0.26(+1.04%)
Feb 05, 2018	25.98	26.05	25.19	25.47	229,477	-0.79(-3.02%)
Feb 02, 2018	26.58	26.63	26.26	26.26	147,577	-0.60(-2.22%)
Feb 01, 2018	26.82	26.93	26.78	26.86	67,220	+0.04(+0.16%)
Jan 31, 2018	26.91	26.95	26.73	26.81	111,054	-0.01(-0.03%)
Jan 30, 2018	26.94	26.94	26.78	26.82	134,379	-0.17(-0.63%)
Jan 29, 2018	27.05	27.09	26.97	26.99	123,655	-0.23(-0.85%)
Jan 26, 2018	27.16	27.25	27.13	27.22	120,407	+0.25(+0.92%)
Jan 25, 2018	27.22	27.26	26.92	26.97	1,324,882	-0.16(-0.60%)
Jan 24, 2018	27.17	27.25	26.99	27.14	175,856	+0.12(+0.44%)
Jan 23, 2018	26.99	27.09	26.96	27.02	154,184	+0.09(+0.35%)
Jan 22, 2018	26.84	27.01	26.80	26.92	100,358	+0.09(+0.32%)
Jan 19, 2018	26.82	26.88	26.74	26.84	190,071	+0.16(+0.61%)
Jan 18, 2018	26.67	26.79	26.63	26.68	161,187	-0.14(-0.51%)
Jan 17, 2018	26.67	26.88	26.62	26.81	99,705	+0.22(+0.83%)
Jan 16, 2018	26.71	27.70	26.54	26.59	147,841	+0.04(+0.16%)
Jan 12, 2018		26.55	26.55	26.55	0	+0.23(+0.87%)
Jan 11, 2018	26.23	26.36	26.23	26.32	115,807	+0.16(+0.62%)
Jan 10, 2018	26.25	26.30	26.12	26.16	115,056	-0.10(-0.39%)
Jan 09, 2018	26.17	26.28	26.14	26.26	249,935	+0.09(+0.36%)
Jan 08, 2018	26.25	26.25	26.13	26.16	326,364	-0.08(-0.29%)
Jan 05, 2018	26.17	26.42	26.13	26.24	135,112	+0.15(+0.59%)
Jan 04, 2018	26.05	26.17	26.05	26.09	221,962	+0.20(+0.79%)
Jan 03, 2018	25.76	25.92	25.73	25.88	362,210	+0.17(+0.67%)
Jan 02, 2018	25.62	25.76	25.62	25.71	215,258	+0.13(+0.50%)
Dec 29, 2017		25.58	25.58	25.58	0	-0.01(-0.03%)
Dec 28, 2017	25.58	25.63	25.55	25.59	43,417	+0.09(+0.33%)
Dec 27, 2017	25.45	25.53	25.45	25.51	54,622	+0.09(+0.37%)
Dec 26, 2017	25.39	25.50	25.39	25.41	46,784	+0.02(+0.07%)
Dec 22, 2017	25.37	25.43	25.35	25.40	71,243	+0.05(+0.20%)
Dec 21, 2017	25.32	25.47	25.32	25.35	215,617	+0.09(+0.34%)
Dec 20, 2017	25.34	25.37	25.25	25.26	100,744	-0.08(-0.30%)
Dec 19, 2017	25.35	25.38	25.29	25.34	135,028	-0.06(-0.23%)
Dec 18, 2017	25.38	25.47	25.33	25.39	89,526	+0.26(+1.04%)
Dec 15, 2017	25.12	25.18	25.09	25.13	73,588	-0.02(-0.07%)
Dec 14, 2017	25.27	25.30	25.11	25.15	56,553	-0.10(-0.40%)
Dec 13, 2017	25.19	25.30	25.13	25.25	64,338	+0.08(+0.30%)
Dec 12, 2017	25.08	25.17	25.04	25.17	36,590	+0.06(+0.24%)
Dec 11, 2017	25.12	25.19	25.09	25.11	58,929	+0.00(+0.00%)
Dec 08, 2017	25.07	25.13	25.03	25.11	45,687	+0.16(+0.64%)
Dec 07, 2017	24.94	25.04	24.92	24.95	162,570	+0.07(+0.27%)
Dec 06, 2017	24.87	24.95	24.87	24.89	54,759	-0.08(-0.34%)
Dec 05, 2017	24.97	25.08	24.94	24.97	44,551	-0.03(-0.10%)
Dec 04, 2017	25.11	25.11	24.99	25.00	60,479	-0.06(-0.24%)

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.