Canada markets closed

Goldman Sachs Innovate Equity ETF (GINN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.30+0.03 (+0.07%)
At close: 03:11PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202239.7740.0139.0339.3039.3012,259
Sept 26, 202239.4840.1839.2339.2739.2730,100
Sept 26, 20220.019 Dividend
Sept 23, 202239.9939.9939.2539.7139.6911,500
Sept 22, 202241.1841.1840.3740.5240.5020,400
Sept 21, 202242.0642.1841.2141.2341.214,400
Sept 20, 202242.1342.2841.7441.8641.849,100
Sept 19, 202242.2542.6242.1742.6142.5930,600
Sept 16, 202242.5542.5542.2442.4642.443,200
Sept 15, 202243.2443.8343.0643.2143.192,300
Sept 14, 202243.2343.5443.1643.5443.524,400
Sept 13, 202244.1244.2343.3343.4043.389,800
Sept 12, 202245.1245.4845.1245.4445.428,900
Sept 09, 202244.2744.9144.2744.9144.895,700
Sept 08, 202243.0343.8242.9443.8143.7910,600
Sept 07, 202242.6543.3842.4243.2843.2611,000
Sept 06, 202242.8642.8642.2242.4042.385,700
Sept 02, 202243.5043.7142.6642.7342.716,800
Sept 01, 202243.0443.3542.5143.3543.3310,700
Aug 31, 202243.9043.9043.5343.6243.6011,600
Aug 30, 202244.2844.2843.5343.6343.612,500
Aug 29, 202244.1244.4044.1244.1344.115,700
Aug 26, 202246.1646.1644.5344.5344.513,700
Aug 25, 202245.6746.1645.6746.1546.133,800
Aug 24, 202244.9645.6044.9545.3645.3414,900
Aug 23, 202244.9945.1644.6644.9444.929,100
Aug 22, 202245.4645.4644.9245.0545.034,700
Aug 19, 202246.3346.3445.9946.1146.0910,400
Aug 18, 202247.2847.3847.0447.2647.247,800
Aug 17, 202247.6747.6747.0947.3747.357,800
Aug 16, 202248.1848.4947.9548.2648.245,800
Aug 15, 202248.1548.4748.0848.4448.412,100
Aug 12, 202247.7948.3047.7948.3048.282,400
Aug 11, 202248.4148.4147.4347.4947.473,600
Aug 10, 202247.2047.7147.1747.6847.6628,600
Aug 09, 202246.7346.7346.0546.1646.147,900
Aug 08, 202247.1847.6947.0447.1147.094,800
Aug 05, 202246.6347.0646.5646.9446.9212,100
Aug 04, 202246.8647.1946.8147.1747.155,000
Aug 03, 202246.3147.0146.3146.9646.947,600
Aug 02, 202245.3346.1745.3345.7745.7512,400
Aug 01, 202245.3846.0145.3845.7245.6916,400
Jul 29, 202245.3745.8045.2145.7045.6819,300
Jul 28, 202244.5245.6044.4645.5245.509,900
Jul 27, 202244.1545.2144.1544.9844.968,000
Jul 26, 202244.1944.1943.6643.6643.6411,500
Jul 25, 202244.3844.4744.2444.4744.453,000
Jul 22, 202245.5245.5444.4944.6244.607,800
Jul 21, 202245.0245.5644.8245.5645.5420,000
Jul 20, 202244.3345.1444.3345.0345.0124,900
Jul 19, 202243.9044.3543.9044.2944.27108,800
Jul 18, 202243.5443.9642.8342.9642.947,000
Jul 15, 202242.5843.0242.5843.0243.009,100
Jul 14, 202241.5742.3541.5742.2542.23306,100
Jul 13, 202242.8442.8442.5742.6342.606,900
Jul 12, 202243.2243.2242.4342.6242.607,000
Jul 11, 202243.1243.1442.8942.8942.8713,400
Jul 08, 202243.7244.4043.6944.1244.092,900
Jul 07, 202243.2544.1643.2544.1244.106,400
Jul 06, 202243.1943.3442.7542.9842.9635,000
Jul 05, 202241.7643.1641.7643.1643.148,200
Jul 01, 202242.4242.4542.0042.4542.434,100
Jun 30, 202241.6742.4941.3942.0842.0616,400
Jun 29, 202242.5142.7942.5042.6042.587,000
Jun 28, 202244.0744.0742.9642.9642.9395,900
Jun 27, 202244.0544.2743.9244.0244.005,800
Jun 24, 202243.9344.3043.8344.3044.286,900
Jun 24, 20220.125 Dividend
Jun 23, 202242.3743.0542.2042.9442.803,100
Jun 22, 202242.1542.5842.1142.1742.034,900
Jun 21, 202241.9442.5741.9442.1442.0015,500
Jun 17, 202241.0641.4840.7941.3241.184,300
Jun 16, 202240.4740.8140.4640.6140.472,900
Jun 15, 202241.7342.8241.7342.4442.30118,700
Jun 14, 202241.6141.6140.9441.3741.2323,500
Jun 13, 202242.1742.2141.1541.2641.1219,200
Jun 10, 202244.3744.3943.5643.7243.5710,300
Jun 09, 202246.2646.2745.0545.0644.905,100
Jun 08, 202246.5646.9846.4446.6246.4617,800
Jun 07, 202245.8046.7545.8046.7546.5945,400
Jun 06, 202246.8046.8446.2046.2146.066,400
Jun 03, 202246.3646.5145.8845.9745.8118,100
Jun 02, 202245.8047.0845.7647.0746.917,000
Jun 01, 202246.5646.7145.2945.6545.5036,800
May 31, 202246.2546.5446.0146.2546.096,600
May 27, 202245.6046.5245.6046.5246.366,300
May 26, 202245.2345.4145.1545.3445.1921,000
May 25, 202243.1843.9743.1843.8943.747,600
May 24, 202243.9543.9542.9743.3743.227,400
May 23, 202244.3144.6243.9944.5744.429,800
May 20, 202244.8244.8243.1244.1844.0330,100
May 19, 202243.6044.5243.5944.1544.005,900
May 18, 202244.7945.0643.7543.7543.606,400
May 17, 202245.0345.3744.5945.3745.229,700
May 16, 202244.4544.5744.0844.1143.9636,400
May 13, 202243.5644.7143.5644.5744.4217,000
May 12, 202241.7542.9641.6642.7642.6220,800
May 11, 202243.3944.0042.3042.3342.1932,800
May 10, 202244.0944.1242.9943.5943.4427,700
May 09, 202244.7744.8343.1743.3043.1542,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...