GS Activebeta Japan Equity ETF (NY: GSJY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.72	22.72	22.64	22.65	6,533	+0.00(+0.00%)
May 27, 2016	22.65	22.65	22.65	22.65	2,373	+0.09(+0.40%)
May 26, 2016	22.61	22.61	22.56	22.56	1,275	-0.16(-0.70%)
May 25, 2016	22.62	22.72	22.62	22.72	1,948	+0.30(+1.35%)
May 24, 2016	22.42	22.42	22.41	22.41	2,944	-0.02(-0.07%)
May 20, 2016	22.43	22.43	22.43	22.43	237	-0.01(-0.04%)
May 18, 2016	22.46	22.46	22.43	22.44	65	-0.11(-0.49%)
May 17, 2016	22.55	22.55	22.55	22.55	6,452	+0.08(+0.38%)
May 16, 2016	22.43	22.49	22.41	22.46	17,805	+0.06(+0.26%)
May 13, 2016	22.40	22.43	22.39	22.40	7,002	+0.08(+0.38%)
May 09, 2016	22.32	22.32	22.32	22.32	2,017	+0.00(+0.00%)
May 06, 2016	22.32	22.32	22.32	22.32	118	+0.24(+1.07%)
May 04, 2016	22.08	22.08	22.08	22.08	118	-0.12(-0.54%)
May 03, 2016	22.21	22.21	22.20	22.20	377	-0.32(-1.41%)
May 02, 2016	22.52	22.52	22.52	22.52	237	+0.04(+0.19%)
Apr 28, 2016	22.50	22.48	22.48	22.48	1,305	-0.59(-2.56%)
Apr 26, 2016	23.08	23.07	23.07	23.07	4,272	-0.06(-0.26%)
Apr 25, 2016	23.10	23.13	23.10	23.13	2,530	-0.23(-0.97%)
Apr 22, 2016	23.43	23.43	23.36	23.36	6,052	+0.10(+0.43%)
Apr 20, 2016	23.25	23.26	23.26	23.26	2,373	+0.04(+0.17%)
Apr 19, 2016	23.22	23.22	23.22	23.22	122	+0.23(+1.01%)
Apr 14, 2016	22.92	23.10	22.92	22.99	29	+0.78(+3.53%)
Apr 12, 2016	22.20	22.20	22.20	22.20	237	+0.25(+1.15%)
Apr 11, 2016	22.01	22.01	21.95	21.95	383	-0.01(-0.04%)
Apr 08, 2016	21.96	21.96	21.96	21.96	118	+0.51(+2.36%)
Apr 07, 2016	21.54	21.54	21.45	21.45	3,679	+0.22(+1.03%)
Apr 06, 2016	21.38	21.38	21.23	21.23	719	+0.09(+0.41%)
Apr 05, 2016	21.11	21.15	21.11	21.15	305	-0.41(-1.88%)
Apr 04, 2016	21.60	21.60	21.52	21.55	824	+0.02(+0.08%)
Apr 01, 2016	21.53	21.54	21.53	21.54	1,893	-0.64(-2.89%)
Mar 31, 2016	22.18	22.18	22.18	22.18	593	-0.06(-0.27%)
Mar 29, 2016	22.18	22.24	22.24	22.24	237	+0.06(+0.29%)
Mar 28, 2016	22.10	22.26	22.10	22.17	17,697	+0.29(+1.35%)
Mar 24, 2016	21.88	21.88	21.88	21.88	17,802	-0.30(-1.35%)
Mar 23, 2016	22.18	22.18	22.18	22.18	142	-0.13(-0.57%)
Mar 22, 2016	22.23	22.30	22.13	22.30	17,949	+0.19(+0.84%)
Mar 21, 2016	22.10	22.37	22.04	22.12	2,577	+0.09(+0.42%)
Mar 18, 2016	22.04	22.06	22.02	22.02	17,802	-0.05(-0.23%)
Mar 16, 2016	22.04	22.08	22.08	22.08	593	+0.09(+0.42%)
Mar 15, 2016	21.93	21.98	21.93	21.98	714	-0.24(-1.06%)
Mar 14, 2016	22.97	22.97	22.16	22.22	160,866	+0.24(+1.11%)
Mar 11, 2016	22.01	22.07	21.96	21.97	17,802	+0.37(+1.72%)
Mar 10, 2016	21.59	21.60	21.59	21.60	3,014	+0.08(+0.35%)
Mar 09, 2016	21.65	21.65	21.53	21.53	11,868	-0.28(-1.27%)
Mar 08, 2016	21.74	21.83	21.73	21.81	14,372	-0.07(-0.31%)
Mar 07, 2016	21.87	21.87	21.85	21.87	16,729	-0.31(-1.41%)

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.