Canada Markets closed

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.87+0.14 (+0.57%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202224.2924.2923.6823.9223.9244,500
May 23, 202225.1325.1324.6025.0125.0153,100
May 20, 202225.0825.2624.2324.8724.8739,600
May 19, 202224.0125.0124.0124.7324.7328,300
May 18, 202224.8324.9424.0124.0724.0732,100
May 17, 202225.2325.2424.5925.0925.0932,500
May 16, 202224.8424.9624.3524.3724.3742,400
May 13, 202224.1125.1124.1125.1125.1177,500
May 12, 202223.0624.0022.9523.7223.72238,400
May 11, 202223.9624.3223.2923.3023.3085,500
May 10, 202224.4424.6123.4924.1324.13108,400
May 09, 202224.6724.7823.6923.7823.7890,500
May 06, 202225.6025.8224.8925.2625.2658,800
May 05, 202226.8826.9825.7125.9325.9362,600
May 04, 202226.7327.6126.1627.5827.5832,600
May 03, 202227.0027.0426.6426.8126.8151,000
May 02, 202226.6526.9826.2826.9326.9367,100
Apr 29, 202227.3127.9126.5626.6526.6578,500
Apr 28, 202226.9427.5326.4627.3527.3588,200
Apr 27, 202226.4527.0026.3826.5226.5279,800
Apr 26, 202227.2427.2426.3926.4426.4444,400
Apr 25, 202226.8827.4826.8327.4427.4443,300
Apr 22, 202227.6827.8727.0527.1427.1449,100
Apr 21, 202228.8129.0027.6427.7327.7355,400
Apr 20, 202229.0829.0928.5128.5728.5795,100
Apr 19, 202228.2428.9528.1828.8928.8922,700
Apr 18, 202228.3628.5028.0228.2628.2645,000
Apr 14, 202229.3129.3128.5728.6228.6260,500
Apr 13, 202228.6429.2828.5629.2529.2554,900
Apr 12, 202229.1329.3728.4528.5428.5456,300
Apr 11, 202228.7229.0028.5628.6828.6853,900
Apr 08, 202229.3729.5029.1629.2029.2088,200
Apr 07, 202229.6829.9829.2529.6529.6536,000
Apr 06, 202230.2930.2929.6829.9629.9684,900
Apr 05, 202231.8031.8330.8630.9930.9931,500
Apr 04, 202231.5032.0531.4732.0332.0346,000
Apr 01, 202231.3431.5130.9831.2331.2359,000
Mar 31, 202231.7031.7031.1831.1931.19338,000
Mar 30, 202232.1032.3431.6931.7431.7429,400
Mar 29, 202232.0032.4831.9032.3932.3952,300
Mar 28, 202231.0431.5730.8831.5131.5155,400
Mar 25, 202231.5331.5330.8631.2231.22128,900
Mar 24, 202231.2931.6030.8431.6031.6085,100
Mar 23, 202231.2731.6530.9331.1031.10119,800
Mar 22, 202231.0031.7230.9831.5631.5644,900
Mar 21, 202231.1531.1930.5530.8830.8832,400
Mar 18, 202230.3631.4830.3631.4331.4365,600
Mar 17, 202229.8630.6229.8630.5630.5661,700
Mar 16, 202228.7330.0028.7329.9429.94150,800
Mar 15, 202227.2728.0627.1827.9827.9863,400
Mar 14, 202228.0428.3227.2727.3627.36228,600
Mar 11, 202229.5329.5328.3428.3428.3455,800
Mar 10, 202229.3229.4128.9429.2329.2337,700
Mar 09, 202229.3829.8929.2129.7529.7565,500
Mar 08, 202228.6529.4928.1128.7728.7783,300
Mar 07, 202229.9930.2728.6028.6528.6584,200
Mar 04, 202230.7731.4530.0230.0330.0357,100
Mar 03, 202232.3332.3331.1831.3131.3137,200
Mar 02, 202232.2532.4631.6232.3132.3150,400
Mar 01, 202232.4932.7231.7732.0332.0369,700
Feb 28, 202232.1332.7032.0332.3732.3777,300
Feb 25, 202232.1132.6231.6732.5632.5653,900
Feb 24, 202229.7032.0529.6031.9831.98127,200
Feb 23, 202232.0532.1531.0431.0931.0994,000
Feb 22, 202231.9232.3031.4631.6131.6137,400
Feb 18, 202232.9433.0232.2832.3732.3728,900
Feb 17, 202233.7233.7932.9133.0033.0028,000
Feb 16, 202234.2134.3333.8334.2134.2124,000
Feb 15, 202233.9234.4533.8234.4134.4127,000
Feb 14, 202233.2533.7033.0133.1533.1577,800
Feb 11, 202234.5534.7233.1233.2233.2266,500
Feb 10, 202234.3635.2834.2634.5034.5028,000
Feb 09, 202234.4134.9734.1834.9734.9761,000
Feb 08, 202233.0033.7433.0033.6733.6750,100
Feb 07, 202233.3233.8533.1733.2533.2553,200
Feb 04, 202232.5033.5432.2933.2733.2784,500
Feb 03, 202232.7132.8832.1032.1732.17118,000
Feb 02, 202233.8834.0433.2233.4433.4463,300
Feb 01, 202233.7133.9533.0633.9433.9453,800
Jan 31, 202231.9233.5831.9233.5333.53644,300
Jan 28, 202230.9631.7830.5131.7231.72111,500
Jan 27, 202232.0132.2331.0731.1431.1496,100
Jan 26, 202232.6633.1131.6331.8431.8494,500
Jan 25, 202232.6232.8231.9632.1332.1366,300
Jan 24, 202232.1133.2631.2533.1933.19225,800
Jan 21, 202233.7533.9532.8532.8932.89131,400
Jan 20, 202234.4835.1433.9233.9733.9789,400
Jan 19, 202234.8834.9034.2034.2234.2283,100
Jan 18, 202234.5035.2434.5034.5734.57137,500
Jan 14, 202235.0635.4134.7335.2435.24172,400
Jan 13, 202236.6436.7135.2835.3635.36144,200
Jan 12, 202236.9437.1536.4136.6736.6788,900
Jan 11, 202235.7936.6735.7936.6536.65166,600
Jan 10, 202235.6036.1034.7736.0636.06350,200
Jan 07, 202236.4936.8735.9136.0836.08153,000
Jan 06, 202236.4136.9636.0336.5936.59270,800
Jan 05, 202237.7837.9636.6536.7536.75314,600
Jan 04, 202238.8939.1037.8038.2738.27121,400
Jan 03, 202239.2839.4038.7539.1339.13211,900
Dec 31, 202139.5339.5639.2539.2839.2825,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...