GS Future Planet Equity ETF (NY: GSFP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.66	30.66	30.63	30.63	722	-0.10(-0.32%)
May 27, 2022	30.20	30.73	30.20	30.73	4,743	+0.72(+2.42%)
May 26, 2022	29.69	30.09	29.69	30.00	15,832	+0.61(+2.09%)
May 25, 2022	29.21	29.39	29.21	29.39	5,579	+0.14(+0.49%)
May 24, 2022	29.33	29.33	29.19	29.25	6,488	-0.29(-0.97%)
May 23, 2022	29.20	29.53	29.20	29.53	5,403	+0.34(+1.18%)
May 20, 2022	29.32	29.32	28.61	29.19	249,687	+0.08(+0.29%)
May 19, 2022	29.22	29.22	29.08	29.10	9,130	+0.50(+1.76%)
May 18, 2022	29.13	29.13	28.60	28.60	3,180	-0.87(-2.94%)
May 17, 2022	29.24	29.47	29.07	29.47	355,278	+0.74(+2.56%)
May 16, 2022	28.77	28.84	28.68	28.73	1,797	-0.22(-0.77%)
May 13, 2022	28.15	28.95	28.15	28.95	37,858	+1.11(+3.99%)
May 12, 2022	27.68	28.20	27.60	27.84	31,151	-0.07(-0.24%)
May 11, 2022	28.49	28.49	27.91	27.91	860	-0.28(-1.01%)
May 10, 2022	28.64	28.64	28.04	28.19	6,688	+0.13(+0.47%)
May 09, 2022	28.71	28.74	27.98	28.06	34,491	-1.34(-4.55%)
May 06, 2022	29.11	29.42	28.96	29.40	3,990	-0.51(-1.69%)
May 05, 2022	30.66	30.66	29.72	29.90	39,239	-1.12(-3.61%)
May 04, 2022	30.14	31.02	30.10	31.02	8,847	+0.96(+3.19%)
May 03, 2022	30.05	30.11	30.03	30.06	3,627	+0.23(+0.76%)
May 02, 2022	29.72	29.83	29.44	29.83	5,611	-0.06(-0.21%)
Apr 29, 2022	30.62	30.62	29.85	29.90	3,944	-0.60(-1.96%)
Apr 28, 2022	30.53	30.55	30.49	30.49	11,818	+0.50(+1.66%)
Apr 27, 2022	29.94	30.08	29.94	30.00	8,978	+0.27(+0.91%)
Apr 26, 2022	30.50	30.53	29.72	29.73	20,901	-0.92(-3.01%)
Apr 25, 2022	30.47	30.65	30.30	30.65	1,841	-0.17(-0.54%)
Apr 22, 2022	30.83	30.83	30.78	30.82	488	-0.52(-1.67%)
Apr 21, 2022	31.70	31.70	31.30	31.34	7,393	-0.62(-1.95%)
Apr 20, 2022	32.15	32.23	31.97	31.97	6,235	-0.02(-0.07%)
Apr 19, 2022	31.58	32.06	31.58	31.99	601	+0.40(+1.25%)
Apr 18, 2022	31.73	32.03	31.59	31.59	28,297	-0.41(-1.28%)
Apr 14, 2022	32.09	32.09	32.00	32.00	4,900	-0.32(-0.99%)
Apr 13, 2022	32.06	32.32	32.06	32.32	8,138	+0.52(+1.64%)
Apr 12, 2022	32.30	32.30	31.80	31.80	12,757	-0.28(-0.87%)
Apr 11, 2022	32.08	32.08	32.08	32.08	32	-0.58(-1.76%)
Apr 08, 2022	32.66	32.66	32.66	32.66	3,053,271	-0.05(-0.14%)
Apr 07, 2022	32.51	32.70	32.47	32.70	429	-0.00(-0.01%)
Apr 06, 2022	32.86	32.90	32.47	32.70	2,764	-0.58(-1.73%)
Apr 05, 2022	33.78	33.78	33.26	33.28	1,810	-0.39(-1.15%)
Apr 04, 2022	33.71	33.76	33.67	33.67	1,694	+0.18(+0.54%)
Apr 01, 2022	33.45	33.50	32.78	33.49	15,357	+0.19(+0.56%)
Mar 31, 2022	33.74	33.74	33.29	33.30	3,132	-0.35(-1.04%)
Mar 30, 2022	33.88	33.91	33.58	33.65	5,866	-0.29(-0.85%)
Mar 29, 2022	33.81	33.94	33.52	33.94	3,195	+0.85(+2.57%)
Mar 28, 2022	33.05	33.09	33.03	33.09	1,527	+0.04(+0.11%)
Mar 25, 2022	33.19	33.19	32.86	33.05	1,694	-0.12(-0.37%)
Mar 24, 2022	33.10	33.17	33.10	33.17	1,539	+0.27(+0.82%)
Mar 23, 2022	33.10	33.21	32.90	32.90	1,854	-0.36(-1.10%)
Mar 22, 2022	33.13	33.34	33.12	33.27	5,329	+0.36(+1.08%)
Mar 21, 2022	33.15	33.19	32.82	32.91	1,862	-0.30(-0.90%)
Mar 18, 2022	32.45	33.25	32.45	33.21	4,238	+0.38(+1.15%)
Mar 17, 2022	32.27	32.83	32.27	32.83	1,990	+0.56(+1.75%)
Mar 16, 2022	32.03	32.36	32.03	32.27	33,234	+1.04(+3.33%)
Mar 15, 2022	31.10	31.23	31.10	31.23	650	+0.40(+1.30%)
Mar 14, 2022	31.23	31.23	30.83	30.83	32,961	+0.01(+0.05%)
Mar 11, 2022	31.51	31.51	30.80	30.81	1,093	-0.40(-1.29%)
Mar 10, 2022	30.92	31.27	30.88	31.22	4,340	-0.37(-1.18%)
Mar 09, 2022	31.72	31.78	31.59	31.59	1,679	+1.05(+3.43%)
Mar 08, 2022	30.23	31.14	30.23	30.54	4,904	+0.43(+1.43%)
Mar 07, 2022	30.93	31.01	30.08	30.11	18,411	-0.80(-2.59%)
Mar 04, 2022	30.95	30.99	30.78	30.91	56,306	-0.97(-3.04%)
Mar 03, 2022	32.11	32.16	31.85	31.88	13,217	-0.51(-1.57%)
Mar 02, 2022	32.27	32.43	32.05	32.39	20,550	+0.23(+0.71%)

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.