Goldman Sachs MarketBeta Russell 1000 Value Equity ETF (GVUS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| May 09, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
| May 08, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| May 07, 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 600 |
| May 06, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 100 |
| May 03, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 100 |
| May 02, 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 44.24 | 3,300 |
| May 01, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Apr 30, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 29, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
| Apr 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 100 |
| Apr 25, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 100 |
| Apr 24, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Apr 23, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 22, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 100 |
| Apr 19, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 100 |
| Apr 18, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 100 |
| Apr 17, 2024 | 43.42 | 43.60 | 43.42 | 43.60 | 43.60 | 1,100 |
| Apr 16, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 100 |
| Apr 15, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 100 |
| Apr 12, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 100 |
| Apr 11, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 100 |
| Apr 10, 2024 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | 371,000 |
| Apr 09, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 100 |
| Apr 08, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 100 |
| Apr 05, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 100 |
| Apr 04, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 100 |
| Apr 03, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 100 |
| Apr 02, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Apr 01, 2024 | 45.91 | 45.91 | 45.88 | 45.88 | 45.88 | 400 |
| Mar 28, 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 46.09 | 63,300 |
| Mar 27, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
| Mar 26, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 100 |
| Mar 25, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 100 |
| Mar 22, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 100 |
| Mar 22, 2024 | 0.251 Dividend | |||||
| Mar 21, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.53 | 100 |
| Mar 20, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.17 | - |
| Mar 19, 2024 | 45.03 | 45.09 | 45.03 | 45.09 | 44.84 | 5,000 |
| Mar 18, 2024 | 44.76 | 44.91 | 44.76 | 44.85 | 44.60 | 1,000 |
| Mar 15, 2024 | 44.78 | 44.80 | 44.78 | 44.80 | 44.55 | 163,200 |
| Mar 14, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.50 | 100 |
| Mar 13, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.88 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.