Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

44.80

+0.30

(+0.68%)

At close: 12:17PM EDT

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	44.85	44.85	44.80	44.80	44.80	200
May 10, 2024	44.35	44.65	44.35	44.50	44.50	300
May 09, 2024	44.56	44.56	44.40	44.40	44.40	200
May 08, 2024	44.30	44.30	44.30	44.30	44.30	100
May 07, 2024	44.22	44.31	44.22	44.31	44.31	200
May 06, 2024	44.73	44.73	44.55	44.55	44.55	300
May 03, 2024	44.58	44.58	44.58	44.58	44.58	100
May 02, 2024	44.26	44.26	44.26	44.26	44.26	100
May 01, 2024	43.22	43.22	43.22	43.22	43.22	100
Apr 30, 2024	43.41	43.41	43.19	43.19	43.19	400
Apr 29, 2024	43.58	43.59	43.56	43.56	43.56	22,600
Apr 26, 2024	43.40	43.40	43.15	43.33	43.33	109,000
Apr 25, 2024	42.88	42.88	42.88	42.88	42.88	-
Apr 24, 2024	42.78	42.78	42.78	42.78	42.78	100
Apr 23, 2024	42.65	42.65	42.65	42.65	42.65	100
Apr 22, 2024	42.32	42.32	42.32	42.32	42.32	100
Apr 19, 2024	42.08	42.08	41.88	41.88	41.88	200
Apr 18, 2024	42.06	42.06	42.06	42.06	42.06	100
Apr 17, 2024	42.09	42.15	41.90	41.90	41.90	300
Apr 16, 2024	41.97	41.97	41.91	41.91	41.91	1,100
Apr 15, 2024	42.42	42.42	42.42	42.42	42.42	100
Apr 12, 2024	42.69	42.69	42.69	42.69	42.69	100
Apr 11, 2024	43.58	43.68	43.58	43.68	43.68	200
Apr 10, 2024	43.37	43.37	43.37	43.37	43.37	100
Apr 09, 2024	43.97	43.97	43.97	43.97	43.97	800
Apr 08, 2024	43.70	43.70	43.70	43.70	43.70	100
Apr 05, 2024	43.43	43.43	43.43	43.43	43.43	100
Apr 04, 2024	43.94	43.94	43.31	43.31	43.31	100
Apr 03, 2024	43.61	43.61	43.53	43.53	43.53	1,100
Apr 02, 2024	43.47	43.47	43.47	43.47	43.47	100
Apr 01, 2024	43.34	43.34	43.34	43.34	43.34	100
Mar 28, 2024	43.28	43.28	43.28	43.28	43.28	100
Mar 27, 2024	43.11	43.11	43.11	43.11	43.11	100
Mar 26, 2024	43.28	43.29	43.05	43.05	43.05	600
Mar 25, 2024	43.08	43.08	43.08	43.08	43.08	200
Mar 22, 2024	43.05	43.05	43.05	43.05	43.05	100
Mar 21, 2024	43.33	43.33	43.33	43.33	43.33	100
Mar 20, 2024	43.23	43.23	43.23	43.23	43.23	100
Mar 19, 2024	42.95	42.96	42.88	42.88	42.88	800
Mar 18, 2024	43.06	43.06	43.06	43.06	43.06	100
Mar 15, 2024	42.97	42.97	42.97	42.97	42.97	100
Mar 14, 2024	43.21	43.21	43.21	43.21	43.21	100
Mar 13, 2024	43.41	43.41	43.41	43.41	43.41	100
Mar 12, 2024	43.92	43.92	43.58	43.62	43.62	400
Mar 11, 2024	43.19	43.19	43.19	43.19	43.19	100
Mar 08, 2024	43.11	43.11	43.11	43.11	43.11	100
Mar 07, 2024	43.21	43.21	43.21	43.21	43.21	100
Mar 06, 2024	42.89	42.89	42.89	42.89	42.89	100
Mar 05, 2024	42.43	42.43	42.32	42.32	42.32	100
Mar 04, 2024	42.69	42.69	42.69	42.69	42.69	100
Mar 01, 2024	42.76	42.76	42.76	42.76	42.76	100
Feb 29, 2024	42.09	42.26	42.09	42.26	42.26	400
Feb 28, 2024	42.13	42.13	42.13	42.13	42.13	100
Feb 27, 2024	42.84	42.84	42.65	42.65	42.65	16,500
Feb 26, 2024	42.58	42.58	42.58	42.58	42.58	100
Feb 23, 2024	42.77	42.80	42.64	42.80	42.80	600
Feb 22, 2024	42.85	42.85	42.81	42.81	42.81	500
Feb 21, 2024	42.38	42.38	42.38	42.38	42.38	100
Feb 20, 2024	42.31	42.31	42.31	42.31	42.31	100
Feb 16, 2024	42.25	42.25	42.25	42.25	42.25	100
Feb 15, 2024	42.14	42.14	42.14	42.14	42.14	100
Feb 14, 2024	41.96	41.96	41.96	41.96	41.96	-
Feb 13, 2024	41.30	41.30	41.30	41.30	41.30	-
Feb 12, 2024	42.08	42.08	42.08	42.08	42.08	-
Feb 09, 2024	41.83	41.83	41.83	41.83	41.83	100
Feb 08, 2024	41.79	41.82	41.51	41.65	41.65	300
Feb 07, 2024	41.92	41.92	41.92	41.92	41.92	100
Feb 06, 2024	41.86	41.86	41.86	41.86	41.86	-
Feb 05, 2024	41.19	41.19	40.99	40.99	40.99	200
Feb 02, 2024	40.93	40.93	40.93	40.93	40.93	-
Feb 01, 2024	41.03	41.03	41.03	41.03	41.03	-
Jan 31, 2024	40.62	40.62	40.62	40.62	40.62	100
Jan 30, 2024	40.84	40.84	40.81	40.81	40.81	200
Jan 29, 2024	41.22	41.22	41.22	41.22	41.22	-
Jan 26, 2024	41.17	41.17	41.17	41.17	41.17	100
Jan 25, 2024	41.12	41.12	41.12	41.12	41.12	100
Jan 24, 2024	41.07	41.07	41.07	41.07	41.07	-
Jan 23, 2024	40.62	40.62	40.62	40.62	40.62	100
Jan 22, 2024	40.18	40.35	40.18	40.35	40.35	600
Jan 19, 2024	40.67	40.67	40.67	40.67	40.67	100
Jan 18, 2024	40.26	40.26	40.26	40.26	40.26	-
Jan 17, 2024	39.96	39.96	39.96	39.96	39.96	100
Jan 16, 2024	40.55	40.55	40.55	40.55	40.55	200
Jan 12, 2024	41.47	41.47	41.47	41.47	41.47	100
Jan 11, 2024	41.29	41.29	41.29	41.29	41.29	100
Jan 10, 2024	41.18	41.18	41.10	41.10	41.10	112,800
Jan 09, 2024	41.32	41.33	41.16	41.16	41.16	400
Jan 08, 2024	41.83	41.86	41.76	41.76	41.76	5,300
Jan 05, 2024	41.62	41.62	41.62	41.62	41.62	100
Jan 04, 2024	41.65	41.74	41.55	41.55	41.55	1,300
Jan 03, 2024	41.64	41.64	41.64	41.64	41.64	600
Jan 02, 2024	41.82	41.82	41.82	41.82	41.82	500
Dec 29, 2023	42.52	42.52	42.37	42.37	42.37	3,600
Dec 28, 2023	42.40	42.42	42.28	42.31	42.31	20,100
Dec 27, 2023	41.82	41.82	41.82	41.82	41.82	600
Dec 26, 2023	41.80	41.84	41.69	41.69	41.69	10,200
Dec 26, 2023	0.154 Dividend
Dec 22, 2023	41.52	41.52	41.47	41.47	41.31	600
Dec 21, 2023	41.65	41.84	41.65	41.84	41.68	159,700
Dec 20, 2023	41.48	41.51	41.03	41.03	40.88	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7315-0.0003(-0.05%)

CRUDE OIL79.11-0.01(-0.01%)

Bitcoin CAD84,550.10-1,708.74(-1.98%)

Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7315
-0.0003(-0.05%)

CRUDE OIL
79.11
-0.01(-0.01%)

Bitcoin CAD
84,550.10
-1,708.74(-1.98%)