Canada markets close in 2 hours 2 minutes

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.51-0.09 (-0.42%)
As of 01:02PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202221.6421.7021.4321.5121.518,802
Nov 28, 202221.7321.9421.5321.6021.608,500
Nov 25, 202221.9021.9521.8721.9321.934,400
Nov 23, 202221.8522.1021.8422.0522.0536,500
Nov 22, 202221.4321.7721.4321.7621.7614,000
Nov 21, 202221.7021.7121.5521.5621.563,100
Nov 18, 202222.0622.0621.7421.8921.8915,300
Nov 17, 202221.7222.0321.6921.9321.9321,900
Nov 16, 202222.7522.7522.1422.2122.2123,600
Nov 15, 202223.0223.1522.8922.9522.9523,500
Nov 14, 202222.3822.3822.1022.1822.1829,200
Nov 11, 202221.9322.6021.9122.5222.5231,900
Nov 10, 202221.0721.7421.0721.7421.7452,200
Nov 09, 202220.0620.0619.7819.8019.809,500
Nov 08, 202220.1820.5819.9920.3420.3411,300
Nov 07, 202219.9420.0719.7520.0120.0135,900
Nov 04, 202220.2220.2219.4419.8019.8015,100
Nov 03, 202220.0020.3019.8519.9419.9416,200
Nov 02, 202221.0921.0920.2220.2220.2237,700
Nov 01, 202221.5021.5721.0621.1021.107,300
Oct 31, 202221.0021.1420.9021.0021.0023,700
Oct 28, 202220.8121.1520.6421.1521.1510,700
Oct 27, 202221.0821.0920.8920.9420.9415,300
Oct 26, 202220.8621.5020.8620.9820.9814,500
Oct 25, 202220.5721.1420.5721.1321.1325,200
Oct 24, 202220.5820.5820.0020.4620.468,300
Oct 21, 202219.9720.5819.9520.5620.5624,200
Oct 20, 202220.2620.7520.2120.3020.3025,700
Oct 19, 202220.4420.5120.1320.2520.2514,800
Oct 18, 202221.0021.1420.5120.6920.6935,900
Oct 17, 202220.1720.5820.1720.4520.4528,100
Oct 14, 202220.4920.4919.5619.5619.5615,300
Oct 13, 202219.3220.3219.1220.2320.2331,000
Oct 12, 202220.1520.2919.8920.0820.0813,800
Oct 11, 202220.5020.5319.9820.1020.1066,600
Oct 10, 202221.2721.2720.6520.8120.8144,100
Oct 07, 202221.9921.9921.4121.4321.4339,200
Oct 06, 202222.5622.8622.4322.4622.4635,200
Oct 05, 202222.2022.7622.0522.6022.6022,600
Oct 04, 202222.0322.5422.0322.5222.5240,600
Oct 03, 202221.2621.6421.2621.4921.4926,600
Sept 30, 202221.0521.4120.9120.9620.9632,300
Sept 29, 202221.1621.1620.8421.0621.0643,700
Sept 28, 202221.0021.5721.0021.5621.5612,000
Sept 27, 202221.3021.5220.9821.1821.1813,400
Sept 26, 202221.1221.3821.0021.0321.038,600
Sept 26, 20220.003 Dividend
Sept 23, 202221.3121.4021.1021.2521.2515,400
Sept 22, 202222.2022.2021.6621.7321.7318,100
Sept 21, 202222.5822.9522.3222.3322.3317,700
Sept 20, 202222.7022.7522.5122.6122.616,800
Sept 19, 202222.6022.9922.6022.9522.956,000
Sept 16, 202223.0623.0622.7422.9222.9217,700
Sept 15, 202223.8523.8523.3223.4023.404,000
Sept 14, 202223.6323.7023.5423.6723.676,700
Sept 13, 202223.7023.8723.4023.4223.4224,200
Sept 12, 202224.4924.7424.4524.6524.6517,700
Sept 09, 202224.1824.4324.1524.4024.4018,600
Sept 08, 202222.9823.6822.9823.6123.6153,500
Sept 07, 202222.8123.3522.7523.3023.305,200
Sept 06, 202223.2123.2122.7822.9122.91100,500
Sept 02, 202223.6723.7623.1123.2023.2025,300
Sept 01, 202223.6123.6323.0123.4023.4041,700
Aug 31, 202224.3024.3323.8824.0824.0857,500
Aug 30, 202224.3424.3723.8024.0024.0020,000
Aug 29, 202224.2624.5124.2024.2724.2711,400
Aug 26, 202225.5025.5024.5324.5924.5920,600
Aug 25, 202225.0025.5625.0025.5625.5617,600
Aug 24, 202224.6724.9324.6724.8224.825,300
Aug 23, 202224.6424.9424.6024.6024.6023,100
Aug 22, 202224.8624.8624.5124.5424.5446,800
Aug 19, 202225.6625.6625.1825.2125.2151,000
Aug 18, 202225.7225.9325.5925.7925.7918,300
Aug 17, 202225.7325.8725.5525.6925.6933,100
Aug 16, 202226.2226.4525.9426.3026.3042,300
Aug 15, 202226.4126.6726.4126.6526.6527,300
Aug 12, 202226.1326.5126.1326.5026.5031,400
Aug 11, 202226.5026.7825.9125.9425.9434,800
Aug 10, 202225.8626.2525.8626.1926.1997,900
Aug 09, 202225.6625.6625.1125.2425.2456,600
Aug 08, 202225.8426.2925.8425.8725.8726,100
Aug 05, 202225.2025.8625.2025.7425.7418,800
Aug 04, 202225.4525.6025.3225.5625.5624,100
Aug 03, 202224.8425.4124.8425.4025.4010,600
Aug 02, 202224.4025.0624.4024.8024.8046,900
Aug 01, 202224.6224.9324.4224.7524.7514,900
Jul 29, 202224.4424.7824.3324.7524.7535,700
Jul 28, 202224.2724.6223.9624.5924.5933,100
Jul 27, 202223.7524.3723.7424.3024.3025,000
Jul 26, 202223.5423.5423.2423.2823.287,700
Jul 25, 202224.0324.0323.8023.8923.8933,900
Jul 22, 202224.7824.8224.0824.1524.1511,700
Jul 21, 202224.5224.9624.4824.9124.9144,300
Jul 20, 202223.9124.5223.9124.4524.4561,400
Jul 19, 202223.4523.7423.2223.7323.7310,300
Jul 18, 202223.4323.6423.0623.1423.1419,800
Jul 15, 202222.7923.0722.6723.0623.0626,900
Jul 14, 202222.5422.7522.2622.6722.67572,600
Jul 13, 202222.3222.9522.2522.7922.7916,300
Jul 12, 202223.2023.2022.8622.9622.9623,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...