Canada markets closed

Goldman Sachs MarketBeta US Equity ETF (GSUS)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
71.56+0.14 (+0.20%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202471.5971.7171.4271.5671.5622,600
May 09, 202471.0171.4271.0171.4271.4225,400
May 08, 202470.7371.1070.7371.0471.0464,700
May 07, 202471.0371.2570.9671.0471.04319,400
May 06, 202470.5870.9570.5670.9570.9539,600
May 03, 202470.3670.3669.9170.2770.2730,600
May 02, 202469.2069.4768.6369.3169.3136,400
May 01, 202468.9369.7368.6968.7468.74209,000
Apr 30, 202469.9169.9568.9668.9768.97409,500
Apr 29, 202470.0270.1669.7170.0370.0320,500
Apr 26, 202469.5570.0569.5569.8269.8256,300
Apr 25, 202468.3769.2568.3769.1369.1313,800
Apr 24, 202469.6169.6969.1369.4469.4430,800
Apr 23, 202468.9969.5368.9169.4469.443,000,200
Apr 22, 202468.3668.9968.1368.6268.6224,700
Apr 19, 202468.4768.5667.8568.0268.0221,900
Apr 18, 202468.8169.1668.5668.6468.6444,800
Apr 17, 202469.5369.5368.6868.7768.7752,600
Apr 16, 202469.2769.5469.0369.1469.1434,200
Apr 15, 202470.6870.7369.2769.2869.2851,300
Apr 12, 202470.7170.8170.0070.1670.1626,800
Apr 11, 202470.5971.3670.4571.1771.1731,800
Apr 10, 202470.4270.7770.3870.7070.7048,800
Apr 09, 202471.4471.4470.8071.3471.3426,000
Apr 08, 202471.2171.4471.1871.2571.2526,100
Apr 05, 202470.6471.4270.6471.2171.2119,600
Apr 04, 202471.8071.9270.4470.4670.4627,900
Apr 03, 202470.9971.5270.9971.3271.3258,100
Apr 02, 202471.0271.2470.9371.2471.2446,800
Apr 01, 202471.9071.9271.5571.7171.7161,600
Mar 28, 202471.7771.9971.7771.7871.78451,800
Mar 27, 202471.5771.8171.3571.8071.80539,700
Mar 26, 202471.5771.6171.2171.2271.2231,200
Mar 25, 202471.3071.5171.3071.3871.3823,700
Mar 22, 202471.6771.7671.5771.6171.6126,200
Mar 22, 20240.224 Dividend
Mar 21, 202472.1072.2071.9171.9171.6927,000
Mar 20, 202471.0171.6670.9671.6571.4336,600
Mar 19, 202470.4671.0570.4371.0570.8322,600
Mar 18, 202470.6970.9970.6370.6770.4564,900
Mar 15, 202470.2270.4070.0370.1969.97216,500
Mar 14, 202470.9670.9970.3670.6470.4223,200
Mar 13, 202470.9171.0670.7670.8870.6632,500
Mar 12, 202470.1771.0270.1770.9770.7538,900
Mar 11, 202470.0370.3269.8670.2470.0255,000
Mar 08, 202470.9571.1570.2170.3370.1137,600
Mar 07, 202470.3870.8370.3870.7970.5741,300
Mar 06, 202470.0670.3369.8970.0669.84211,400
Mar 05, 202469.7569.8169.3869.6569.4339,900
Mar 04, 202470.4570.6670.4170.4270.2095,000
Mar 01, 202469.9470.5569.9470.5370.31308,900
Feb 29, 202469.8170.0569.5369.9469.72207,900
Feb 28, 202469.5169.6669.3969.5569.3380,900
Feb 27, 202469.6169.7269.4769.7169.49109,400
Feb 26, 202469.8169.8869.5869.5869.3661,300
Feb 23, 202470.0370.0769.7469.8569.6395,100
Feb 22, 202469.1869.8669.1869.7869.5624,200
Feb 21, 202468.0868.3567.9668.3568.1424,900
Feb 20, 202468.2968.3267.9768.2668.0537,700
Feb 16, 202469.0969.1568.7068.7168.5029,700
Feb 15, 202468.6569.0668.6269.0668.8426,400
Feb 14, 202468.3268.6768.0868.6468.43282,000
Feb 13, 202467.9368.1767.5467.9667.7581,200
Feb 12, 202468.9369.2568.8568.9168.70183,700
Feb 09, 202468.6469.0068.6468.9568.7430,100
Feb 08, 202468.5268.6068.3968.5868.37296,600
Feb 07, 202468.1868.5368.1568.4668.2537,900
Feb 06, 202467.9067.9267.6567.8967.6822,700
Feb 05, 202467.5967.9167.4067.7267.5138,100
Feb 02, 202467.3668.1367.3367.9767.7636,300
Feb 01, 202466.6767.2166.5367.2167.0068,700
Jan 31, 202467.0967.2366.4066.4166.201,207,900
Jan 30, 202467.5467.5867.3967.5167.30239,200
Jan 29, 202467.0367.5867.0167.5467.3373,600
Jan 26, 202467.1067.2166.9266.9966.7833,300
Jan 25, 202467.0467.0866.7667.0866.8744,400
Jan 24, 202467.0267.2066.7266.7266.5152,100
Jan 23, 202466.5466.7166.4466.7066.4923,800
Jan 22, 202466.5566.7466.4366.5166.3039,000
Jan 19, 202465.7466.3665.6566.3166.1032,300
Jan 18, 202465.2165.5764.9665.5465.3443,500
Jan 17, 202464.8665.0164.6364.9564.7521,900
Jan 16, 202465.2565.5365.0765.3165.1130,800
Jan 12, 202465.6665.7865.3665.5665.3668,700
Jan 11, 202465.5165.5764.9965.4965.2851,000
Jan 10, 202465.1665.6265.1665.5365.33162,200
Jan 09, 202464.8665.2264.8665.1264.9270,600
Jan 08, 202464.4965.2264.4965.2165.0139,500
Jan 05, 202464.1264.6164.1264.3064.1060,500
Jan 04, 202464.2464.7164.1864.1963.9938,400
Jan 03, 202464.5364.6864.3864.3964.1933,000
Jan 02, 202464.9365.0964.6464.8864.68194,200
Dec 29, 202365.4465.5765.0965.3565.1546,300
Dec 28, 202365.4665.6665.4665.5465.3438,100
Dec 27, 202365.2965.5165.2965.4965.2928,900
Dec 26, 202365.1065.4565.1065.3965.1923,100
Dec 26, 20230.252 Dividend
Dec 22, 202365.5465.5965.1365.3664.9130,200
Dec 21, 202365.1365.2464.7965.2464.7970,100
Dec 20, 202365.4265.6764.5664.5864.1355,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...