Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.89

-1.08

(-3.18%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	33.75	33.95	32.85	32.89	32.89	131,400
Jan. 20, 2022	34.48	35.14	33.92	33.97	33.97	89,400
Jan. 19, 2022	34.88	34.90	34.20	34.22	34.22	83,100
Jan. 18, 2022	34.50	35.24	34.50	34.57	34.57	137,500
Jan. 14, 2022	35.06	35.41	34.73	35.24	35.24	172,400
Jan. 13, 2022	36.64	36.71	35.28	35.36	35.36	144,200
Jan. 12, 2022	36.94	37.15	36.41	36.67	36.67	88,900
Jan. 11, 2022	35.79	36.67	35.79	36.65	36.65	166,600
Jan. 10, 2022	35.60	36.10	34.77	36.06	36.06	350,200
Jan. 07, 2022	36.49	36.87	35.91	36.08	36.08	153,000
Jan. 06, 2022	36.41	36.96	36.03	36.59	36.59	270,800
Jan. 05, 2022	37.78	37.96	36.65	36.75	36.75	314,600
Jan. 04, 2022	38.89	39.10	37.80	38.27	38.27	121,400
Jan. 03, 2022	39.28	39.40	38.75	39.13	39.13	211,900
Dec. 31, 2021	39.53	39.56	39.25	39.28	39.28	25,900
Dec. 30, 2021	39.10	39.74	39.10	39.42	39.42	50,100
Dec. 29, 2021	39.07	39.30	38.98	39.26	39.26	62,300
Dec. 28, 2021	39.88	39.88	39.23	39.37	39.37	83,000
Dec. 27, 2021	39.25	39.76	39.25	39.68	39.68	53,400
Dec. 23, 2021	39.11	39.29	38.89	39.14	39.14	29,500
Dec. 22, 2021	38.69	39.09	38.64	39.07	39.07	35,800
Dec. 21, 2021	37.96	38.78	37.80	38.78	38.78	57,300
Dec. 20, 2021	37.20	37.44	37.03	37.39	37.39	85,100
Dec. 17, 2021	37.34	38.03	37.11	37.87	37.87	106,500
Dec. 16, 2021	38.97	38.97	37.44	37.70	37.70	85,500
Dec. 15, 2021	37.78	38.58	37.37	38.57	38.57	115,100
Dec. 14, 2021	38.00	38.16	37.58	37.91	37.91	136,400
Dec. 13, 2021	39.04	39.19	38.43	38.55	38.55	75,600
Dec. 10, 2021	39.48	39.68	38.90	39.06	39.06	82,100
Dec. 09, 2021	39.93	40.18	39.06	39.21	39.21	79,000
Dec. 08, 2021	39.83	40.24	39.37	40.19	40.19	96,800
Dec. 07, 2021	39.00	39.88	39.00	39.70	39.70	78,000
Dec. 06, 2021	37.91	38.31	37.29	38.26	38.26	291,100
Dec. 03, 2021	39.03	39.13	37.55	38.16	38.16	355,200
Dec. 02, 2021	38.28	38.76	38.05	38.71	38.71	229,100
Dec. 01, 2021	39.51	39.62	38.00	38.00	38.00	143,600
Nov. 30, 2021	39.63	39.98	38.70	38.90	38.90	110,600
Nov. 29, 2021	39.77	39.84	39.36	39.68	39.68	77,100
Nov. 26, 2021	39.20	39.63	39.01	39.24	39.24	81,400
Nov. 24, 2021	39.30	39.96	38.95	39.93	39.93	47,100
Nov. 23, 2021	40.00	40.18	39.22	39.64	39.64	208,000
Nov. 22, 2021	41.42	41.42	40.02	40.18	40.18	130,000
Nov. 19, 2021	41.75	41.87	41.41	41.41	41.41	77,400
Nov. 18, 2021	41.88	41.88	41.37	41.52	41.52	154,000
Nov. 17, 2021	42.41	42.46	41.68	41.82	41.82	101,900
Nov. 16, 2021	42.16	42.35	41.99	42.32	42.32	75,800
Nov. 15, 2021	42.41	42.41	41.77	41.99	41.99	161,700
Nov. 12, 2021	41.98	42.10	41.78	42.04	42.04	104,000
Nov. 11, 2021	41.59	41.78	41.53	41.59	41.59	211,800
Nov. 10, 2021	41.86	42.07	40.96	41.13	41.13	102,300
Nov. 09, 2021	42.00	42.11	41.63	41.92	41.92	127,400
Nov. 08, 2021	41.72	41.91	41.67	41.84	41.84	134,100
Nov. 05, 2021	41.96	41.97	41.35	41.51	41.51	195,100
Nov. 04, 2021	40.96	41.44	40.96	41.32	41.32	99,700
Nov. 03, 2021	40.83	40.99	40.60	40.96	40.96	87,300
Nov. 02, 2021	40.90	40.98	40.70	40.92	40.92	200,000
Nov. 01, 2021	40.50	40.96	40.50	40.96	40.96	128,900
Oct. 29, 2021	40.22	40.46	40.21	40.31	40.31	90,500
Oct. 28, 2021	40.03	40.39	39.83	40.39	40.39	101,400
Oct. 27, 2021	40.29	40.62	39.91	39.97	39.97	174,600
Oct. 26, 2021	40.77	40.98	40.38	40.41	40.41	128,300
Oct. 25, 2021	40.62	40.76	40.44	40.62	40.62	117,700
Oct. 22, 2021	40.69	40.89	40.32	40.46	40.46	105,400
Oct. 21, 2021	40.37	40.75	40.35	40.69	40.69	167,400
Oct. 20, 2021	40.50	40.68	40.30	40.42	40.42	157,500
Oct. 19, 2021	40.18	40.56	40.18	40.50	40.50	221,800
Oct. 18, 2021	39.54	39.90	39.50	39.88	39.88	224,900
Oct. 15, 2021	39.73	39.80	39.51	39.66	39.66	101,200
Oct. 14, 2021	39.29	39.55	39.29	39.45	39.45	103,900
Oct. 13, 2021	38.49	38.82	38.43	38.78	38.78	107,600
Oct. 12, 2021	38.11	38.50	37.94	38.27	38.27	69,800
Oct. 11, 2021	38.40	38.61	38.07	38.07	38.07	80,500
Oct. 08, 2021	38.87	38.92	38.44	38.50	38.50	149,500
Oct. 07, 2021	38.65	39.11	38.65	38.81	38.81	131,300
Oct. 06, 2021	37.37	38.08	37.25	38.05	38.05	135,900
Oct. 05, 2021	37.72	38.12	37.59	37.89	37.89	99,400
Oct. 04, 2021	38.38	38.38	37.21	37.48	37.48	238,600
Oct. 01, 2021	38.76	38.84	38.10	38.72	38.72	193,900
Sep. 30, 2021	38.67	38.79	38.39	38.48	38.48	116,700
Sep. 29, 2021	39.15	39.15	38.30	38.37	38.37	259,400
Sep. 28, 2021	39.83	39.83	38.80	38.86	38.86	494,100
Sep. 27, 2021	40.40	40.40	39.94	40.19	40.19	547,300
Sep. 24, 2021	40.43	40.58	40.25	40.53	40.53	689,800
Sep. 23, 2021	40.59	40.78	40.30	40.73	40.73	462,300
Sep. 22, 2021	40.15	40.28	39.77	40.21	40.21	586,200
Sep. 21, 2021	39.80	39.90	39.41	39.76	39.76	688,400
Sep. 20, 2021	39.73	39.80	38.95	39.47	39.47	827,200
Sep. 17, 2021	40.95	41.05	40.19	40.35	40.35	803,100
Sep. 16, 2021	40.28	40.62	40.20	40.55	40.55	1,013,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD43,900.49-5,339.20(-10.84%)

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
43,900.49
-5,339.20(-10.84%)