Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

23.31

-0.14

(-0.60%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	23.51	23.42	23.17	23.31	23.31	65,333
Jul 05, 2022	22.46	23.46	22.44	23.45	23.45	21,200
Jul 01, 2022	22.76	22.96	22.61	22.96	22.96	13,900
Jun 30, 2022	23.02	23.22	22.51	22.95	22.95	26,200
Jun 29, 2022	23.56	23.57	23.20	23.39	23.39	21,700
Jun 28, 2022	24.53	24.63	23.60	23.67	23.67	17,100
Jun 27, 2022	24.85	24.85	24.36	24.37	24.37	213,400
Jun 24, 2022	24.32	24.61	24.32	24.61	24.61	20,400
Jun 23, 2022	23.12	23.64	23.12	23.58	23.58	9,300
Jun 22, 2022	22.89	23.47	22.89	23.15	23.15	9,900
Jun 21, 2022	23.29	23.62	23.20	23.29	23.29	92,500
Jun 17, 2022	22.70	22.96	22.45	22.83	22.83	37,900
Jun 16, 2022	23.00	23.05	22.41	22.56	22.56	27,400
Jun 15, 2022	23.58	24.07	23.35	23.85	23.85	28,500
Jun 14, 2022	23.46	23.57	23.08	23.32	23.32	54,100
Jun 13, 2022	23.93	23.93	23.25	23.36	23.36	127,600
Jun 10, 2022	25.09	25.17	24.63	24.72	24.72	37,700
Jun 09, 2022	26.06	26.06	25.53	25.53	25.53	11,900
Jun 08, 2022	26.60	26.67	26.31	26.41	26.41	8,100
Jun 07, 2022	26.00	26.48	25.97	26.48	26.48	14,000
Jun 06, 2022	26.35	26.51	26.00	26.18	26.18	6,900
Jun 03, 2022	26.24	26.31	25.83	25.94	25.94	34,900
Jun 02, 2022	25.46	26.60	25.46	26.53	26.53	12,100
Jun 01, 2022	25.86	25.95	25.21	25.43	25.43	47,900
May 31, 2022	25.95	26.00	25.47	25.71	25.71	19,500
May 27, 2022	25.24	25.80	25.24	25.77	25.77	38,100
May 26, 2022	24.31	25.06	24.31	24.97	24.97	27,700
May 25, 2022	23.77	24.52	23.77	24.41	24.41	36,100
May 24, 2022	24.29	24.29	23.68	23.92	23.92	44,500
May 23, 2022	25.13	25.13	24.60	25.01	25.01	53,100
May 20, 2022	25.08	25.26	24.23	24.87	24.87	39,600
May 19, 2022	24.01	25.01	24.01	24.73	24.73	28,300
May 18, 2022	24.83	24.94	24.01	24.07	24.07	32,100
May 17, 2022	25.23	25.24	24.59	25.09	25.09	32,500
May 16, 2022	24.84	24.96	24.35	24.37	24.37	42,400
May 13, 2022	24.11	25.11	24.11	25.11	25.11	77,500
May 12, 2022	23.06	24.00	22.95	23.72	23.72	238,400
May 11, 2022	23.96	24.32	23.29	23.30	23.30	85,500
May 10, 2022	24.44	24.61	23.49	24.13	24.13	108,400
May 09, 2022	24.67	24.78	23.69	23.78	23.78	90,500
May 06, 2022	25.60	25.82	24.89	25.26	25.26	58,800
May 05, 2022	26.88	26.98	25.71	25.93	25.93	62,600
May 04, 2022	26.73	27.61	26.16	27.58	27.58	32,600
May 03, 2022	27.00	27.04	26.64	26.81	26.81	51,000
May 02, 2022	26.65	26.98	26.28	26.93	26.93	67,100
Apr 29, 2022	27.31	27.91	26.56	26.65	26.65	78,500
Apr 28, 2022	26.94	27.53	26.46	27.35	27.35	88,200
Apr 27, 2022	26.45	27.00	26.38	26.52	26.52	79,800
Apr 26, 2022	27.24	27.24	26.39	26.44	26.44	44,400
Apr 25, 2022	26.88	27.48	26.83	27.44	27.44	43,300
Apr 22, 2022	27.68	27.87	27.05	27.14	27.14	49,100
Apr 21, 2022	28.81	29.00	27.64	27.73	27.73	55,400
Apr 20, 2022	29.08	29.09	28.51	28.57	28.57	95,100
Apr 19, 2022	28.24	28.95	28.18	28.89	28.89	22,700
Apr 18, 2022	28.36	28.50	28.02	28.26	28.26	45,000
Apr 14, 2022	29.31	29.31	28.57	28.62	28.62	60,500
Apr 13, 2022	28.64	29.28	28.56	29.25	29.25	54,900
Apr 12, 2022	29.13	29.37	28.45	28.54	28.54	56,300
Apr 11, 2022	28.72	29.00	28.56	28.68	28.68	53,900
Apr 08, 2022	29.37	29.50	29.16	29.20	29.20	88,200
Apr 07, 2022	29.68	29.98	29.25	29.65	29.65	36,000
Apr 06, 2022	30.29	30.29	29.68	29.96	29.96	84,900
Apr 05, 2022	31.80	31.83	30.86	30.99	30.99	31,500
Apr 04, 2022	31.50	32.05	31.47	32.03	32.03	46,000
Apr 01, 2022	31.34	31.51	30.98	31.23	31.23	59,000
Mar 31, 2022	31.70	31.70	31.18	31.19	31.19	338,000
Mar 30, 2022	32.10	32.34	31.69	31.74	31.74	29,400
Mar 29, 2022	32.00	32.48	31.90	32.39	32.39	52,300
Mar 28, 2022	31.04	31.57	30.88	31.51	31.51	55,400
Mar 25, 2022	31.53	31.53	30.86	31.22	31.22	128,900
Mar 24, 2022	31.29	31.60	30.84	31.60	31.60	85,100
Mar 23, 2022	31.27	31.65	30.93	31.10	31.10	119,800
Mar 22, 2022	31.00	31.72	30.98	31.56	31.56	44,900
Mar 21, 2022	31.15	31.19	30.55	30.88	30.88	32,400
Mar 18, 2022	30.36	31.48	30.36	31.43	31.43	65,600
Mar 17, 2022	29.86	30.62	29.86	30.56	30.56	61,700
Mar 16, 2022	28.73	30.00	28.73	29.94	29.94	150,800
Mar 15, 2022	27.27	28.06	27.18	27.98	27.98	63,400
Mar 14, 2022	28.04	28.32	27.27	27.36	27.36	228,600
Mar 11, 2022	29.53	29.53	28.34	28.34	28.34	55,800
Mar 10, 2022	29.32	29.41	28.94	29.23	29.23	37,700
Mar 09, 2022	29.38	29.89	29.21	29.75	29.75	65,500
Mar 08, 2022	28.65	29.49	28.11	28.77	28.77	83,300
Mar 07, 2022	29.99	30.27	28.60	28.65	28.65	84,200
Mar 04, 2022	30.77	31.45	30.02	30.03	30.03	57,100
Mar 03, 2022	32.33	32.33	31.18	31.31	31.31	37,200
Mar 02, 2022	32.25	32.46	31.62	32.31	32.31	50,400
Mar 01, 2022	32.49	32.72	31.77	32.03	32.03	69,700
Feb 28, 2022	32.13	32.70	32.03	32.37	32.37	77,300
Feb 25, 2022	32.11	32.62	31.67	32.56	32.56	53,900
Feb 24, 2022	29.70	32.05	29.60	31.98	31.98	127,200
Feb 23, 2022	32.05	32.15	31.04	31.09	31.09	94,000
Feb 22, 2022	31.92	32.30	31.46	31.61	31.61	37,400
Feb 18, 2022	32.94	33.02	32.28	32.37	32.37	28,900
Feb 17, 2022	33.72	33.79	32.91	33.00	33.00	28,000
Feb 16, 2022	34.21	34.33	33.83	34.21	34.21	24,000
Feb 15, 2022	33.92	34.45	33.82	34.41	34.41	27,000
Feb 14, 2022	33.25	33.70	33.01	33.15	33.15	77,800
Feb 11, 2022	34.55	34.72	33.12	33.22	33.22	66,500
Feb 10, 2022	34.36	35.28	34.26	34.50	34.50	28,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7673+0.0001(+0.02%)

CRUDE OIL98.28-0.25(-0.25%)

BTC-CAD26,807.12+223.04(+0.84%)

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7673
+0.0001(+0.02%)

CRUDE OIL
98.28
-0.25(-0.25%)

BTC-CAD
26,807.12
+223.04(+0.84%)