GS Activebeta Japan Equity ETF (NY: GSJY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.87	26.94	26.87	26.92	553	-0.25(-0.91%)
May 30, 2019	27.11	27.17	27.11	27.16	10,161	+0.05(+0.18%)
May 29, 2019	27.07	27.12	27.07	27.12	2,438	-0.08(-0.29%)
May 28, 2019	27.46	27.46	27.19	27.19	52,016	-0.22(-0.79%)
May 24, 2019	27.41	27.41	27.41	27.41	110	+0.34(+1.27%)
May 23, 2019	27.09	27.12	27.03	27.07	1,399	-0.15(-0.54%)
May 22, 2019	27.20	27.24	27.20	27.22	1,472	-0.21(-0.78%)
May 21, 2019	27.37	27.43	27.33	27.43	1,324	+0.16(+0.59%)
May 20, 2019	27.27	27.28	27.25	27.27	2,355	-0.15(-0.53%)
May 17, 2019	27.48	27.51	27.41	27.41	2,987	-0.05(-0.18%)
May 16, 2019	27.52	27.54	27.46	27.46	687	+0.17(+0.61%)
May 15, 2019	27.05	27.30	27.05	27.29	2,197	+0.03(+0.12%)
May 14, 2019	27.23	27.26	27.23	27.26	261	+0.40(+1.49%)
May 13, 2019	26.99	26.99	26.86	26.86	512	-0.56(-2.03%)
May 10, 2019	27.11	27.42	27.10	27.42	1,106	+0.14(+0.52%)
May 09, 2019	27.02	27.28	26.93	27.28	998	-0.17(-0.61%)
May 08, 2019	27.40	27.48	27.40	27.45	682	-0.17(-0.62%)
May 07, 2019	27.84	27.84	27.56	27.62	2,882	-0.43(-1.52%)
May 06, 2019	27.80	28.04	27.80	28.04	2,783	-0.28(-0.99%)
May 03, 2019	28.16	28.32	28.16	28.32	885	+0.37(+1.32%)
May 02, 2019	28.02	28.02	27.89	27.95	1,655	+0.01(+0.05%)
May 01, 2019	28.12	28.18	27.94	27.94	5,551	-0.13(-0.46%)
Apr 30, 2019	28.04	28.13	28.04	28.07	807	-0.09(-0.32%)
Apr 29, 2019	28.06	28.18	28.06	28.16	832	+0.11(+0.40%)
Apr 26, 2019	27.97	28.05	27.97	28.05	331	+0.25(+0.89%)
Apr 25, 2019	27.83	27.87	27.80	27.80	5,064	+0.08(+0.28%)
Apr 24, 2019	27.77	27.77	27.67	27.72	1,487	-0.34(-1.23%)
Apr 23, 2019	27.95	28.07	27.94	28.07	1,500	+0.19(+0.69%)
Apr 22, 2019	27.87	27.90	27.84	27.88	8,440	-0.10(-0.35%)
Apr 18, 2019	27.97	27.97	27.97	27.97	110	-0.03(-0.12%)
Apr 17, 2019	28.02	28.02	28.01	28.01	772	-0.03(-0.11%)
Apr 16, 2019	28.10	28.10	28.04	28.04	968	+0.11(+0.40%)
Apr 15, 2019	27.96	27.97	27.93	27.93	2,403	-0.02(-0.06%)
Apr 12, 2019	27.95	27.95	27.91	27.94	6,307	+0.13(+0.46%)
Apr 11, 2019	27.85	27.85	27.78	27.82	4,035	-0.06(-0.22%)
Apr 10, 2019	27.94	27.94	27.86	27.88	6,387	-0.02(-0.08%)
Apr 09, 2019	27.91	27.91	27.90	27.90	4,548	-0.16(-0.58%)
Apr 08, 2019	28.06	28.06	28.06	28.06	344	-0.02(-0.09%)
Apr 05, 2019	28.07	28.12	28.03	28.09	42,711	-0.01(-0.04%)
Apr 04, 2019	28.10	28.10	28.10	28.10	432	-0.04(-0.14%)
Apr 03, 2019	28.20	28.20	28.12	28.14	839	+0.09(+0.31%)
Apr 02, 2019	28.02	28.06	28.02	28.05	2,217	-0.26(-0.94%)
Apr 01, 2019	28.18	28.32	28.18	28.32	5,944	+0.33(+1.17%)
Mar 29, 2019	28.03	28.03	27.97	27.99	1,881	-0.02(-0.07%)
Mar 28, 2019	28.01	28.01	28.01	28.01	236	+0.04(+0.14%)
Mar 27, 2019	28.14	28.14	27.91	27.97	2,486	-0.14(-0.48%)
Mar 26, 2019	28.16	28.16	28.10	28.10	1,147	+0.35(+1.27%)
Mar 25, 2019	27.65	27.75	27.58	27.75	1,166	+0.05(+0.16%)
Mar 22, 2019	27.71	27.71	27.71	27.71	110	-0.34(-1.21%)
Mar 21, 2019	27.73	28.05	27.73	28.05	1,778	+0.20(+0.71%)
Mar 20, 2019	27.79	27.98	27.74	27.85	1,455	+0.03(+0.09%)
Mar 19, 2019	27.89	27.91	27.82	27.82	1,705	-0.05(-0.17%)
Mar 18, 2019	27.75	27.87	27.75	27.87	2,918	+0.10(+0.35%)
Mar 15, 2019	27.70	27.83	27.70	27.77	2,544	+0.31(+1.11%)
Mar 14, 2019	27.45	27.47	27.45	27.47	2,614	-0.31(-1.12%)
Mar 13, 2019	27.65	27.82	27.65	27.78	1,344	+0.13(+0.47%)
Mar 12, 2019	27.71	27.71	27.65	27.65	1,244	+0.05(+0.16%)
Mar 11, 2019	27.51	27.60	27.51	27.60	1,581	+0.33(+1.22%)
Mar 08, 2019	27.10	27.27	27.10	27.27	442	-0.04(-0.16%)
Mar 07, 2019	27.33	27.39	27.28	27.31	4,067	-0.33(-1.18%)
Mar 06, 2019	27.67	27.67	27.63	27.64	1,206	-0.15(-0.55%)
Mar 05, 2019	27.74	27.80	27.74	27.79	1,117	+0.07(+0.24%)
Mar 04, 2019	27.84	27.84	27.68	27.73	2,099	-0.14(-0.49%)

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.