Goldman Sachs MarketBeta US Equity ETF (GSUS) Historical Stock Data
68.84 ↑0.10 (0.15%)
As of May 2, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, GSUS is down -0.11% a day on average. There have been 15 days where Goldman Sachs MarketBeta US Equity ETF closed green and 15 days where GSUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 68.93 | 68.74 | ↓$0.19 (-0.28%) | 68.69 | 69.73 | 208.96K |
| 2024-04-30 | 69.91 | 68.97 | ↓$0.94 (-1.34%) | 68.96 | 69.95 | 409.43K |
| 2024-04-29 | 70.02 | 70.03 | ↑$0.01 (0.01%) | 69.71 | 70.16 | 20.55K |
| 2024-04-26 | 69.55 | 69.82 | ↑$0.27 (0.39%) | 69.55 | 70.05 | 56.31K |
| 2024-04-25 | 68.37 | 69.13 | ↑$0.76 (1.11%) | 68.37 | 69.25 | 13.84K |
| 2024-04-24 | 69.61 | 69.44 | ↓$0.17 (-0.24%) | 69.14 | 69.70 | 30.77K |
| 2024-04-23 | 68.99 | 69.44 | ↑$0.45 (0.65%) | 68.91 | 69.53 | 3M |
| 2024-04-22 | 68.36 | 68.62 | ↑$0.26 (0.38%) | 68.13 | 68.99 | 24.70K |
| 2024-04-19 | 68.47 | 68.02 | ↓$0.45 (-0.66%) | 67.88 | 68.56 | 21.94K |
| 2024-04-18 | 68.81 | 68.64 | ↓$0.17 (-0.24%) | 68.56 | 69.16 | 44.78K |
| 2024-04-17 | 69.53 | 68.77 | ↓$0.76 (-1.09%) | 68.68 | 69.53 | 52.64K |
| 2024-04-16 | 69.27 | 69.14 | ↓$0.13 (-0.19%) | 69.05 | 69.54 | 34.24K |
| 2024-04-15 | 70.68 | 69.28 | ↓$1.40 (-1.98%) | 69.27 | 70.73 | 51.25K |
| 2024-04-12 | 70.71 | 70.16 | ↓$0.55 (-0.78%) | 70.00 | 70.81 | 26.81K |
| 2024-04-11 | 70.59 | 71.17 | ↑$0.58 (0.82%) | 70.45 | 71.36 | 31.80K |
| 2024-04-10 | 70.42 | 70.70 | ↑$0.28 (0.40%) | 70.38 | 70.77 | 48.77K |
| 2024-04-09 | 71.44 | 71.34 | ↓$0.10 (-0.14%) | 70.80 | 71.44 | 26.03K |
| 2024-04-08 | 71.21 | 71.25 | ↑$0.04 (0.06%) | 71.18 | 71.44 | 25.94K |
| 2024-04-05 | 70.64 | 71.21 | ↑$0.57 (0.81%) | 70.64 | 71.42 | 19.60K |
| 2024-04-04 | 71.80 | 70.46 | ↓$1.34 (-1.87%) | 70.44 | 71.92 | 27.85K |
| 2024-04-03 | 70.99 | 71.32 | ↑$0.33 (0.46%) | 70.99 | 71.52 | 58.11K |
| 2024-04-02 | 71.02 | 71.24 | ↑$0.22 (0.31%) | 70.94 | 71.24 | 46.78K |
| 2024-04-01 | 71.90 | 71.71 | ↓$0.19 (-0.26%) | 71.55 | 71.92 | 61.63K |
| 2024-03-28 | 71.77 | 71.78 | ↑$0.01 (0.01%) | 71.77 | 71.99 | 368.16K |
| 2024-03-27 | 71.57 | 71.80 | ↑$0.23 (0.32%) | 71.35 | 71.81 | 539.74K |
| 2024-03-26 | 71.57 | 71.22 | ↓$0.35 (-0.49%) | 71.21 | 71.61 | 31.17K |
| 2024-03-25 | 71.30 | 71.38 | ↑$0.08 (0.11%) | 71.30 | 71.52 | 23.69K |
| 2024-03-22 | 71.67 | 71.61 | ↓$0.06 (-0.08%) | 71.57 | 71.76 | 26.24K |
| 2024-03-21 | 72.10 | 71.91 | ↓$0.19 (-0.26%) | 71.91 | 72.20 | 27K |
| 2024-03-20 | 71.01 | 71.65 | ↑$0.64 (0.90%) | 70.96 | 71.65 | 36.64K |
Create an account or log in to view more rows.
$GSUS buy the dip.
$GSUS Tomorrow
$GSUS Bullish AF ??
$GSUS when's the offering?
$GSUS soon
$GSUS going green
$GSUS this is my only green stonk!
I really like this stonk.
$GSUS Come on.. Let it fall.. buy later bulls
$GSUS Who else bought the dip on Friday?
$GSUS today feels different to the moon