GS Activebeta International Equity ETF (NY: GSIE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.28	29.43	29.18	29.24	922,655	-0.12(-0.42%)
May 27, 2022	29.19	29.38	29.18	29.36	773,696	+0.35(+1.21%)
May 26, 2022	28.72	29.08	28.72	29.01	434,099	+0.29(+1.02%)
May 25, 2022	28.47	28.84	28.47	28.72	1,437,319	+0.04(+0.13%)
May 24, 2022	28.64	28.76	28.49	28.68	623,170	-0.12(-0.43%)
May 23, 2022	28.63	28.86	28.56	28.81	527,108	+0.47(+1.67%)
May 20, 2022	28.47	28.47	27.97	28.33	569,076	+0.17(+0.60%)
May 19, 2022	27.86	28.31	27.85	28.16	1,755,170	+0.25(+0.88%)
May 18, 2022	28.33	28.39	27.89	27.92	562,786	-0.71(-2.48%)
May 17, 2022	28.55	28.63	28.40	28.63	668,595	+0.53(+1.88%)
May 16, 2022	27.93	28.23	27.85	28.10	685,984	+0.07(+0.24%)
May 13, 2022	27.68	28.07	27.68	28.03	859,522	+0.71(+2.59%)
May 12, 2022	27.25	27.55	27.08	27.32	1,064,009	-0.09(-0.34%)
May 11, 2022	27.67	27.98	27.38	27.42	686,952	-0.13(-0.48%)
May 10, 2022	27.85	27.88	27.39	27.55	570,930	+0.10(+0.38%)
May 09, 2022	27.73	27.76	27.35	27.44	959,015	-0.75(-2.65%)
May 06, 2022	28.30	28.38	28.04	28.19	608,685	-0.33(-1.16%)
May 05, 2022	29.06	29.07	28.31	28.52	689,817	-0.93(-3.14%)
May 04, 2022	28.94	29.47	28.66	29.45	670,497	+0.47(+1.63%)
May 03, 2022	28.93	29.06	28.85	28.98	944,469	+0.23(+0.79%)
May 02, 2022	28.70	28.89	28.45	28.75	1,802,008	-0.12(-0.43%)
Apr 29, 2022	29.27	29.46	28.84	28.87	784,975	-0.35(-1.20%)
Apr 28, 2022	28.97	29.27	28.75	29.22	534,780	+0.43(+1.51%)
Apr 27, 2022	28.72	28.98	28.60	28.79	831,848	+0.13(+0.46%)
Apr 26, 2022	29.23	29.25	28.65	28.65	816,353	-0.82(-2.79%)
Apr 25, 2022	29.29	29.51	29.08	29.48	965,869	-0.16(-0.54%)
Apr 22, 2022	30.09	30.11	29.60	29.64	661,026	-0.54(-1.79%)
Apr 21, 2022	30.79	30.83	30.12	30.18	736,300	-0.32(-1.05%)
Apr 20, 2022	30.54	30.60	30.41	30.50	445,721	+0.20(+0.65%)
Apr 19, 2022	30.00	30.32	30.00	30.30	674,889	+0.16(+0.53%)
Apr 18, 2022	30.14	30.33	30.08	30.14	563,485	-0.14(-0.47%)
Apr 14, 2022	30.44	30.50	30.26	30.28	496,009	-0.15(-0.50%)
Apr 13, 2022	30.08	30.45	30.08	30.43	504,673	+0.32(+1.07%)
Apr 12, 2022	30.33	30.43	30.03	30.11	642,375	-0.19(-0.62%)
Apr 11, 2022	30.47	30.52	30.26	30.30	513,735	-0.33(-1.08%)
Apr 08, 2022	30.48	30.71	30.44	30.63	565,680	+0.01(+0.03%)
Apr 07, 2022	30.54	30.69	30.33	30.62	588,147	+0.09(+0.28%)
Apr 06, 2022	30.54	30.69	30.37	30.54	553,274	-0.40(-1.28%)
Apr 05, 2022	31.12	31.24	30.84	30.93	364,305	-0.34(-1.09%)
Apr 04, 2022	31.10	31.30	31.09	31.27	304,574	+0.11(+0.36%)
Apr 01, 2022	31.10	31.16	30.93	31.16	450,779	+0.23(+0.73%)
Mar 31, 2022	31.22	31.32	30.89	30.93	520,078	-0.52(-1.65%)
Mar 30, 2022	31.43	31.56	31.34	31.45	476,831	-0.09(-0.27%)
Mar 29, 2022	31.57	31.61	31.27	31.54	554,766	+0.60(+1.96%)
Mar 28, 2022	30.82	30.93	30.70	30.93	700,565	-0.05(-0.15%)
Mar 25, 2022	30.95	31.01	30.77	30.98	455,363	+0.03(+0.09%)
Mar 24, 2022	30.86	30.97	30.76	30.95	401,565	+0.18(+0.58%)
Mar 23, 2022	30.84	30.96	30.76	30.77	721,716	-0.41(-1.33%)
Mar 22, 2022	31.10	31.21	31.05	31.19	557,882	+0.27(+0.88%)
Mar 21, 2022	30.98	31.07	30.79	30.91	599,656	-0.17(-0.54%)
Mar 18, 2022	30.58	31.11	30.55	31.08	421,901	+0.29(+0.95%)
Mar 17, 2022	30.45	30.86	30.42	30.79	666,812	+0.26(+0.86%)
Mar 16, 2022	30.09	30.56	29.87	30.53	1,746,364	+0.98(+3.31%)
Mar 15, 2022	29.41	29.61	29.27	29.55	1,958,604	+0.25(+0.87%)
Mar 14, 2022	29.48	29.64	29.23	29.30	669,556	+0.24(+0.81%)
Mar 11, 2022	29.62	29.63	29.04	29.06	1,111,541	-0.24(-0.83%)
Mar 10, 2022	29.25	29.51	29.17	29.31	523,518	-0.38(-1.27%)
Mar 09, 2022	29.40	29.83	29.21	29.68	766,122	+1.12(+3.92%)
Mar 08, 2022	28.61	29.05	28.23	28.56	2,049,171	+0.12(+0.43%)
Mar 07, 2022	29.15	29.15	28.31	28.44	1,321,617	-0.84(-2.86%)
Mar 04, 2022	29.29	29.33	29.01	29.28	2,979,305	-0.77(-2.57%)
Mar 03, 2022	30.44	30.45	29.93	30.05	751,360	-0.50(-1.63%)
Mar 02, 2022	30.34	30.60	30.25	30.55	687,368	+0.40(+1.31%)

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.