STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

China's move to step up vaccination boosts hopes for a zero-COVID policy pivot

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	21.64	21.70	21.43	21.51	21.51	8,802
Nov 28, 2022	21.73	21.94	21.53	21.60	21.60	8,500
Nov 25, 2022	21.90	21.95	21.87	21.93	21.93	4,400
Nov 23, 2022	21.85	22.10	21.84	22.05	22.05	36,500
Nov 22, 2022	21.43	21.77	21.43	21.76	21.76	14,000
Nov 21, 2022	21.70	21.71	21.55	21.56	21.56	3,100
Nov 18, 2022	22.06	22.06	21.74	21.89	21.89	15,300
Nov 17, 2022	21.72	22.03	21.69	21.93	21.93	21,900
Nov 16, 2022	22.75	22.75	22.14	22.21	22.21	23,600
Nov 15, 2022	23.02	23.15	22.89	22.95	22.95	23,500
Nov 14, 2022	22.38	22.38	22.10	22.18	22.18	29,200
Nov 11, 2022	21.93	22.60	21.91	22.52	22.52	31,900
Nov 10, 2022	21.07	21.74	21.07	21.74	21.74	52,200
Nov 09, 2022	20.06	20.06	19.78	19.80	19.80	9,500
Nov 08, 2022	20.18	20.58	19.99	20.34	20.34	11,300
Nov 07, 2022	19.94	20.07	19.75	20.01	20.01	35,900
Nov 04, 2022	20.22	20.22	19.44	19.80	19.80	15,100
Nov 03, 2022	20.00	20.30	19.85	19.94	19.94	16,200
Nov 02, 2022	21.09	21.09	20.22	20.22	20.22	37,700
Nov 01, 2022	21.50	21.57	21.06	21.10	21.10	7,300
Oct 31, 2022	21.00	21.14	20.90	21.00	21.00	23,700
Oct 28, 2022	20.81	21.15	20.64	21.15	21.15	10,700
Oct 27, 2022	21.08	21.09	20.89	20.94	20.94	15,300
Oct 26, 2022	20.86	21.50	20.86	20.98	20.98	14,500
Oct 25, 2022	20.57	21.14	20.57	21.13	21.13	25,200
Oct 24, 2022	20.58	20.58	20.00	20.46	20.46	8,300
Oct 21, 2022	19.97	20.58	19.95	20.56	20.56	24,200
Oct 20, 2022	20.26	20.75	20.21	20.30	20.30	25,700
Oct 19, 2022	20.44	20.51	20.13	20.25	20.25	14,800
Oct 18, 2022	21.00	21.14	20.51	20.69	20.69	35,900
Oct 17, 2022	20.17	20.58	20.17	20.45	20.45	28,100
Oct 14, 2022	20.49	20.49	19.56	19.56	19.56	15,300
Oct 13, 2022	19.32	20.32	19.12	20.23	20.23	31,000
Oct 12, 2022	20.15	20.29	19.89	20.08	20.08	13,800
Oct 11, 2022	20.50	20.53	19.98	20.10	20.10	66,600
Oct 10, 2022	21.27	21.27	20.65	20.81	20.81	44,100
Oct 07, 2022	21.99	21.99	21.41	21.43	21.43	39,200
Oct 06, 2022	22.56	22.86	22.43	22.46	22.46	35,200
Oct 05, 2022	22.20	22.76	22.05	22.60	22.60	22,600
Oct 04, 2022	22.03	22.54	22.03	22.52	22.52	40,600
Oct 03, 2022	21.26	21.64	21.26	21.49	21.49	26,600
Sept 30, 2022	21.05	21.41	20.91	20.96	20.96	32,300
Sept 29, 2022	21.16	21.16	20.84	21.06	21.06	43,700
Sept 28, 2022	21.00	21.57	21.00	21.56	21.56	12,000
Sept 27, 2022	21.30	21.52	20.98	21.18	21.18	13,400
Sept 26, 2022	21.12	21.38	21.00	21.03	21.03	8,600
Sept 26, 2022	0.003 Dividend
Sept 23, 2022	21.31	21.40	21.10	21.25	21.25	15,400
Sept 22, 2022	22.20	22.20	21.66	21.73	21.73	18,100
Sept 21, 2022	22.58	22.95	22.32	22.33	22.33	17,700
Sept 20, 2022	22.70	22.75	22.51	22.61	22.61	6,800
Sept 19, 2022	22.60	22.99	22.60	22.95	22.95	6,000
Sept 16, 2022	23.06	23.06	22.74	22.92	22.92	17,700
Sept 15, 2022	23.85	23.85	23.32	23.40	23.40	4,000
Sept 14, 2022	23.63	23.70	23.54	23.67	23.67	6,700
Sept 13, 2022	23.70	23.87	23.40	23.42	23.42	24,200
Sept 12, 2022	24.49	24.74	24.45	24.65	24.65	17,700
Sept 09, 2022	24.18	24.43	24.15	24.40	24.40	18,600
Sept 08, 2022	22.98	23.68	22.98	23.61	23.61	53,500
Sept 07, 2022	22.81	23.35	22.75	23.30	23.30	5,200
Sept 06, 2022	23.21	23.21	22.78	22.91	22.91	100,500
Sept 02, 2022	23.67	23.76	23.11	23.20	23.20	25,300
Sept 01, 2022	23.61	23.63	23.01	23.40	23.40	41,700
Aug 31, 2022	24.30	24.33	23.88	24.08	24.08	57,500
Aug 30, 2022	24.34	24.37	23.80	24.00	24.00	20,000
Aug 29, 2022	24.26	24.51	24.20	24.27	24.27	11,400
Aug 26, 2022	25.50	25.50	24.53	24.59	24.59	20,600
Aug 25, 2022	25.00	25.56	25.00	25.56	25.56	17,600
Aug 24, 2022	24.67	24.93	24.67	24.82	24.82	5,300
Aug 23, 2022	24.64	24.94	24.60	24.60	24.60	23,100
Aug 22, 2022	24.86	24.86	24.51	24.54	24.54	46,800
Aug 19, 2022	25.66	25.66	25.18	25.21	25.21	51,000
Aug 18, 2022	25.72	25.93	25.59	25.79	25.79	18,300
Aug 17, 2022	25.73	25.87	25.55	25.69	25.69	33,100
Aug 16, 2022	26.22	26.45	25.94	26.30	26.30	42,300
Aug 15, 2022	26.41	26.67	26.41	26.65	26.65	27,300
Aug 12, 2022	26.13	26.51	26.13	26.50	26.50	31,400
Aug 11, 2022	26.50	26.78	25.91	25.94	25.94	34,800
Aug 10, 2022	25.86	26.25	25.86	26.19	26.19	97,900
Aug 09, 2022	25.66	25.66	25.11	25.24	25.24	56,600
Aug 08, 2022	25.84	26.29	25.84	25.87	25.87	26,100
Aug 05, 2022	25.20	25.86	25.20	25.74	25.74	18,800
Aug 04, 2022	25.45	25.60	25.32	25.56	25.56	24,100
Aug 03, 2022	24.84	25.41	24.84	25.40	25.40	10,600
Aug 02, 2022	24.40	25.06	24.40	24.80	24.80	46,900
Aug 01, 2022	24.62	24.93	24.42	24.75	24.75	14,900
Jul 29, 2022	24.44	24.78	24.33	24.75	24.75	35,700
Jul 28, 2022	24.27	24.62	23.96	24.59	24.59	33,100
Jul 27, 2022	23.75	24.37	23.74	24.30	24.30	25,000
Jul 26, 2022	23.54	23.54	23.24	23.28	23.28	7,700
Jul 25, 2022	24.03	24.03	23.80	23.89	23.89	33,900
Jul 22, 2022	24.78	24.82	24.08	24.15	24.15	11,700
Jul 21, 2022	24.52	24.96	24.48	24.91	24.91	44,300
Jul 20, 2022	23.91	24.52	23.91	24.45	24.45	61,400
Jul 19, 2022	23.45	23.74	23.22	23.73	23.73	10,300
Jul 18, 2022	23.43	23.64	23.06	23.14	23.14	19,800
Jul 15, 2022	22.79	23.07	22.67	23.06	23.06	26,900
Jul 14, 2022	22.54	22.75	22.26	22.67	22.67	572,600
Jul 13, 2022	22.32	22.95	22.25	22.79	22.79	16,300
Jul 12, 2022	23.20	23.20	22.86	22.96	22.96	23,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,293.04+72.55(+0.36%)

S&P 5003,953.66-10.28(-0.26%)

DOW33,837.14-12.32(-0.04%)

CAD/USD0.7360-0.0053(-0.72%)

CRUDE OIL78.27+1.03(+1.33%)

BTC-CAD22,301.54+167.87(+0.76%)

STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

S&P/TSX
20,293.04
+72.55(+0.36%)

S&P 500
3,953.66
-10.28(-0.26%)

DOW
33,837.14
-12.32(-0.04%)

CAD/USD
0.7360
-0.0053(-0.72%)

CRUDE OIL
78.27
+1.03(+1.33%)

BTC-CAD
22,301.54
+167.87(+0.76%)