STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Goldman Sachs Access Ultra Short Bond ETF (GSST)

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

Add to watchlist

50.09

+0.02

(+0.03%)

As of 10:29AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	50.10	50.10	50.08	50.09	50.09	2,415
May 01, 2024	50.07	50.08	50.05	50.08	50.08	30,500
Apr 30, 2024	50.27	50.29	50.27	50.28	50.28	22,800
Apr 29, 2024	50.28	50.29	50.27	50.28	50.28	27,100
Apr 26, 2024	50.25	50.28	50.25	50.28	50.28	54,000
Apr 25, 2024	50.23	50.26	50.23	50.26	50.26	28,700
Apr 24, 2024	50.25	50.26	50.23	50.26	50.26	355,000
Apr 23, 2024	50.25	50.26	50.24	50.26	50.26	31,600
Apr 22, 2024	50.27	50.27	50.22	50.22	50.22	23,600
Apr 19, 2024	50.23	50.23	50.21	50.22	50.22	166,600
Apr 18, 2024	50.19	50.20	50.19	50.19	50.19	68,100
Apr 17, 2024	50.19	50.20	50.18	50.19	50.19	36,300
Apr 16, 2024	50.20	50.20	50.17	50.19	50.19	79,100
Apr 15, 2024	50.17	50.19	50.16	50.19	50.19	85,500
Apr 12, 2024	50.17	50.20	50.17	50.18	50.18	36,200
Apr 11, 2024	50.18	50.18	50.17	50.17	50.17	29,800
Apr 10, 2024	50.23	50.24	50.15	50.16	50.16	208,600
Apr 09, 2024	50.20	50.20	50.19	50.19	50.19	31,100
Apr 08, 2024	50.17	50.19	50.17	50.18	50.18	79,400
Apr 05, 2024	50.17	50.20	50.17	50.19	50.19	56,600
Apr 04, 2024	50.15	50.19	50.15	50.19	50.19	94,300
Apr 03, 2024	50.16	50.17	50.15	50.17	50.17	24,200
Apr 02, 2024	50.15	50.17	50.14	50.16	50.16	107,200
Apr 01, 2024	50.19	50.19	50.13	50.13	50.13	62,500
Mar 28, 2024	50.33	50.36	50.33	50.35	50.35	202,300
Mar 27, 2024	50.32	50.34	50.32	50.34	50.34	61,300
Mar 26, 2024	50.35	50.35	50.31	50.32	50.32	113,400
Mar 25, 2024	50.26	50.31	50.26	50.31	50.31	74,800
Mar 22, 2024	50.34	50.34	50.29	50.31	50.31	116,100
Mar 21, 2024	50.27	50.28	50.27	50.28	50.28	38,500
Mar 20, 2024	50.25	50.27	50.24	50.27	50.27	44,600
Mar 19, 2024	50.24	50.26	50.23	50.24	50.24	68,300
Mar 18, 2024	50.24	50.24	50.21	50.22	50.22	31,600
Mar 15, 2024	50.18	50.21	50.18	50.21	50.21	22,300
Mar 14, 2024	50.19	50.19	50.18	50.19	50.19	138,500
Mar 13, 2024	50.19	50.20	50.18	50.18	50.18	24,900
Mar 12, 2024	50.18	50.19	50.18	50.19	50.19	97,300
Mar 11, 2024	50.21	50.21	50.18	50.19	50.19	29,000
Mar 08, 2024	50.20	50.21	50.19	50.19	50.19	50,700
Mar 07, 2024	50.20	50.20	50.15	50.18	50.18	78,500
Mar 06, 2024	50.18	50.18	50.13	50.13	50.13	34,000
Mar 05, 2024	50.11	50.14	50.11	50.12	50.12	59,300
Mar 04, 2024	50.12	50.12	50.10	50.10	50.10	158,400
Mar 01, 2024	50.13	50.13	50.09	50.11	50.11	83,900
Feb 29, 2024	50.24	50.29	50.24	50.28	50.28	87,000
Feb 28, 2024	50.25	50.26	50.25	50.26	50.26	63,800
Feb 27, 2024	50.24	50.25	50.24	50.24	50.24	48,900
Feb 26, 2024	50.21	50.26	50.21	50.25	50.25	93,600
Feb 23, 2024	50.20	50.23	50.20	50.23	50.23	52,600
Feb 22, 2024	50.20	50.22	50.20	50.22	50.22	64,200
Feb 21, 2024	50.21	50.22	50.20	50.21	50.21	26,100
Feb 20, 2024	50.18	50.21	50.18	50.20	50.20	49,100
Feb 16, 2024	50.17	50.19	50.17	50.19	50.19	78,100
Feb 15, 2024	50.18	50.18	50.17	50.17	50.17	133,300
Feb 14, 2024	50.16	50.17	50.15	50.17	50.17	91,200
Feb 13, 2024	50.14	50.16	50.13	50.13	50.13	33,100
Feb 12, 2024	50.20	50.20	50.16	50.17	50.17	112,300
Feb 09, 2024	50.17	50.17	50.16	50.17	50.17	43,400
Feb 08, 2024	50.20	50.20	50.15	50.15	50.15	168,800
Feb 07, 2024	50.19	50.19	50.15	50.15	50.15	57,300
Feb 06, 2024	50.16	50.16	50.13	50.14	50.14	102,700
Feb 05, 2024	50.16	50.16	50.13	50.14	50.14	56,200
Feb 02, 2024	50.11	50.15	50.11	50.14	50.14	90,600
Feb 01, 2024	50.14	50.16	50.14	50.15	50.15	162,500
Feb 01, 2024	0.199 Dividend
Jan 31, 2024	50.32	50.33	50.31	50.32	50.12	90,000
Jan 30, 2024	50.27	50.29	50.27	50.28	50.09	42,200
Jan 29, 2024	50.25	50.29	50.25	50.29	50.09	81,000
Jan 26, 2024	50.26	50.27	50.25	50.26	50.06	160,900
Jan 25, 2024	50.25	50.25	50.24	50.24	50.05	68,800
Jan 24, 2024	50.23	50.23	50.22	50.22	50.03	38,100
Jan 23, 2024	50.17	50.22	50.17	50.22	50.02	81,800
Jan 22, 2024	50.19	50.20	50.18	50.19	49.99	136,900
Jan 19, 2024	50.17	50.18	50.16	50.17	49.97	47,900
Jan 18, 2024	50.12	50.17	50.12	50.17	49.97	64,100
Jan 17, 2024	50.12	50.16	50.12	50.15	49.96	35,100
Jan 16, 2024	50.22	50.22	50.16	50.17	49.98	85,800
Jan 12, 2024	50.17	50.17	50.16	50.17	49.97	25,100
Jan 11, 2024	50.11	50.12	50.10	50.12	49.92	173,500
Jan 10, 2024	50.08	50.08	50.07	50.08	49.88	61,300
Jan 09, 2024	50.04	50.08	50.04	50.07	49.87	172,200
Jan 08, 2024	50.06	50.08	50.06	50.06	49.87	58,600
Jan 05, 2024	50.01	50.06	50.01	50.04	49.84	37,500
Jan 04, 2024	50.03	50.03	50.01	50.02	49.82	56,500
Jan 03, 2024	50.03	50.03	50.01	50.02	49.82	66,700
Jan 02, 2024	49.98	50.01	49.98	50.01	49.81	97,900
Dec 29, 2023	50.00	50.02	49.99	50.01	49.81	34,800
Dec 28, 2023	49.95	49.98	49.95	49.98	49.78	172,400
Dec 27, 2023	49.93	49.97	49.93	49.97	49.77	242,500
Dec 27, 2023	0.251 Dividend
Dec 26, 2023	50.19	50.21	50.19	50.20	49.75	41,700
Dec 22, 2023	50.19	50.19	50.18	50.19	49.74	19,600
Dec 21, 2023	50.15	50.17	50.15	50.17	49.72	110,800
Dec 20, 2023	50.14	50.15	50.14	50.14	49.69	134,900
Dec 19, 2023	50.11	50.12	50.10	50.12	49.67	25,200
Dec 18, 2023	50.07	50.12	50.07	50.10	49.66	145,700
Dec 15, 2023	50.08	50.09	50.07	50.08	49.64	112,000
Dec 14, 2023	50.06	50.07	50.05	50.06	49.61	168,900
Dec 13, 2023	49.99	50.04	49.97	50.03	49.59	457,800
Dec 12, 2023	49.89	49.97	49.89	49.95	49.50	61,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,773.13+44.58(+0.21%)

S&P 5005,034.93+16.54(+0.33%)

DOW38,055.52+152.23(+0.40%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD80,427.13+1,837.70(+2.34%)

STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Goldman Sachs Access Ultra Short Bond ETF (GSST)

S&P/TSX
21,773.13
+44.58(+0.21%)

S&P 500
5,034.93
+16.54(+0.33%)

DOW
38,055.52
+152.23(+0.40%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
80,427.13
+1,837.70(+2.34%)