Goldman Sachs MarketBeta US Equity ETF (GSUS) Historical Stock Data
68.64 ↓0.13 (-0.19%)
As of April 18, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, GSUS is down -0.06% a day on average. There have been 14 days where Goldman Sachs MarketBeta US Equity ETF closed green and 16 days where GSUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 70.46 | 71.05 | ↑$0.59 (0.84%) | 70.43 | 71.05 | 22.60K |
| 2024-03-18 | 70.69 | 70.67 | ↓$0.02 (-0.03%) | 70.63 | 70.99 | 64.88K |
| 2024-03-15 | 70.22 | 70.19 | ↓$0.03 (-0.04%) | 70.03 | 70.40 | 16.80K |
| 2024-03-14 | 70.96 | 70.64 | ↓$0.32 (-0.45%) | 70.36 | 70.99 | 23.17K |
| 2024-03-13 | 70.91 | 70.88 | ↓$0.03 (-0.04%) | 70.76 | 71.05 | 32.45K |
| 2024-03-12 | 70.17 | 70.97 | ↑$0.80 (1.14%) | 70.17 | 71.02 | 38.86K |
| 2024-03-11 | 70.03 | 70.24 | ↑$0.21 (0.30%) | 69.86 | 70.32 | 54.99K |
| 2024-03-08 | 70.95 | 70.33 | ↓$0.62 (-0.87%) | 70.21 | 71.13 | 37.59K |
| 2024-03-07 | 70.38 | 70.79 | ↑$0.41 (0.58%) | 70.38 | 70.84 | 41.27K |
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