Canada markets closed

Goldman Sachs MarketBeta US Equity ETF (GSUS)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
79.34+0.60 (+0.76%)
At close: 03:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202478.7879.3478.7579.3479.3422,507
Oct 08, 202478.4178.7778.4178.7478.7421,500
Oct 07, 202478.4378.5477.8977.9877.9833,200
Oct 04, 202478.5378.7078.0778.7078.7039,000
Oct 03, 202477.9678.1777.7278.0078.0023,000
Oct 02, 202477.8978.2577.7178.1578.1529,200
Oct 01, 202478.9378.9377.7878.1478.14314,300
Sept 30, 202478.2678.8678.1378.8178.81193,700
Sept 27, 202478.7878.8178.4378.4878.4820,300
Sept 26, 202478.7478.7778.3078.6378.6326,400
Sept 25, 202478.4678.5878.2378.3178.31298,300
Sept 24, 202478.4078.5178.0578.5078.5019,700
Sept 24, 20240.227 Dividend
Sept 23, 202478.6278.6278.3678.5678.3337,200
Sept 20, 202478.3378.4978.0478.3378.1028,300
Sept 19, 202478.2178.7178.2178.4178.1824,300
Sept 18, 202477.3777.8677.1577.1576.9328,400
Sept 17, 202477.5677.7477.0577.3077.0828,500
Sept 16, 202477.0777.3077.0077.2877.0624,800
Sept 13, 202477.0377.3377.0377.2277.0038,000
Sept 12, 202476.2876.8676.0876.7576.5323,600
Sept 11, 202474.9076.2474.4376.2276.0017,900
Sept 10, 202475.2675.3974.7075.3975.1714,200
Sept 09, 202474.7075.2074.5275.0274.8026,500
Sept 06, 202475.4575.4574.1074.1973.98281,600
Sept 05, 202475.7275.8175.1775.4475.2242,800
Sept 04, 202475.8976.0675.4475.6575.4325,700
Sept 03, 202476.4276.4675.5975.8175.5915,100
Aug 30, 202477.0977.5176.6277.4577.23480,400
Aug 29, 202476.8977.4276.6076.7176.4925,100
Aug 28, 202477.0077.0876.2576.6376.4140,100
Aug 27, 202476.6977.2076.6977.1276.9049,500
Aug 26, 202477.2577.2576.7977.0076.7820,300
Aug 23, 202476.8677.3776.6477.2377.0126,700
Aug 22, 202477.3677.3676.3176.3876.1627,700
Aug 21, 202476.9477.1476.7577.0676.84244,600
Aug 20, 202476.9876.9976.6376.7476.5240,200
Aug 19, 202476.2976.8876.2276.8876.6657,600
Aug 16, 202475.9776.2875.8976.1975.9780,700
Aug 15, 202475.5076.0575.5076.0275.80179,300
Aug 14, 202474.3674.8874.2074.7374.5170,900
Aug 13, 202473.7874.4573.6974.3374.12362,900
Aug 12, 202473.3273.4673.0373.2173.0024,400
Aug 09, 202472.6173.2772.6173.2473.03222,400
Aug 08, 202472.0372.9071.9472.7272.5136,400
Aug 07, 202472.7572.8771.0871.1770.9629,000
Aug 06, 202471.3972.4471.3271.6471.4337,600
Aug 05, 202469.7371.7069.7371.0170.80173,400
Aug 02, 202473.3473.5872.6273.1272.9146,500
Aug 01, 202475.8775.9974.1174.5074.2831,400
Jul 31, 202475.3275.9675.3275.5575.3338,200
Jul 30, 202475.0475.0473.9974.3574.14138,600
Jul 29, 202475.0175.1074.6174.8174.59155,500
Jul 26, 202474.6875.0874.4774.7374.5125,600
Jul 25, 202474.3675.1873.9373.9773.76294,800
Jul 24, 202475.3175.3174.3074.3074.09181,100
Jul 23, 202476.1976.4976.1076.1075.8828,300
Jul 22, 202475.9276.2875.7676.1875.9630,700
Jul 19, 202475.7476.0175.3575.4375.2118,100
Jul 18, 202476.7676.7675.6275.9275.7029,900
Jul 17, 202476.7876.9176.5376.5376.3122,200
Jul 16, 202477.2577.6577.2577.5977.37345,800
Jul 15, 202477.3077.5777.0277.1576.9327,100
Jul 12, 202476.5777.3876.5776.8576.63247,800
Jul 11, 202477.1977.1976.3976.5476.3114,700
Jul 10, 202476.6777.1976.5677.1676.94190,300
Jul 09, 202476.4876.5876.3976.4276.2028,900
Jul 08, 202476.4376.4576.2276.3276.1042,800
Jul 05, 202475.7976.3275.7976.2476.0216,100
Jul 03, 202475.5175.8475.5075.8175.5960,000
Jul 02, 202474.7975.4574.7975.4575.2320,900
Jul 01, 202474.9275.0474.6675.0074.7826,300
Jun 28, 202475.2075.5774.6874.7674.5438,900
Jun 27, 202474.9875.1374.8475.0374.8135,500
Jun 26, 202474.6574.9874.6174.9874.7642,300
Jun 25, 202474.7574.8374.5274.8174.5933,600
Jun 24, 202474.9575.0774.5074.5074.2833,400
Jun 24, 20240.226 Dividend
Jun 21, 202474.8975.1574.8675.0274.5840,200
Jun 20, 202475.3775.4874.8875.0574.6123,300
Jun 18, 202475.0575.2775.0575.2674.8226,000
Jun 17, 202474.4475.3074.4375.0774.6327,100
Jun 14, 202474.3774.4874.1274.4874.0448,400
Jun 13, 202474.6274.6274.0974.4674.0233,000
Jun 12, 202474.4574.6474.2174.3173.8760,000
Jun 11, 202473.2773.6773.1873.6773.2414,000
Jun 10, 202473.2273.5273.2273.4473.0129,100
Jun 07, 202473.1873.5973.1173.2472.8121,100
Jun 06, 202473.3373.4573.1673.2972.8688,600
Jun 05, 202472.8173.3372.6173.3272.8929,600
Jun 04, 202472.1772.5372.0372.4572.0233,600
Jun 03, 202472.5672.5771.7772.3271.8944,800
May 31, 202471.8572.3271.1372.2771.8442,400
May 30, 202471.9072.0871.6771.7771.3525,400
May 29, 202472.0672.4072.0672.2171.7843,700
May 28, 202472.8372.8372.3872.7472.3151,700
May 24, 202472.4872.7672.3972.7272.2921,900
May 23, 202473.2873.2872.1072.2571.82167,400
May 22, 202472.9572.9772.5172.7672.3329,800
May 21, 202472.7972.9972.7772.9972.5617,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...