Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) Historical Stock Data
59.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GUSA is down -0.09% a day on average. There have been 23 days where Goldman Sachs MarketBeta U.S. 1000 Equity ETF closed green and 7 days where GUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 59.79 | 59.79 | ↑$0.00 (0.00%) | 59.79 | 59.79 | 16 |
| 2025-12-23 | 59.46 | 59.60 | ↑$0.14 (0.24%) | 59.46 | 59.60 | 513 |
| 2025-12-22 | 59.52 | 59.52 | ↑$0.00 (0.00%) | 59.52 | 59.52 | 19 |
| 2025-12-19 | 59.07 | 59.09 | ↑$0.02 (0.03%) | 59.07 | 59.09 | 21.40K |
| 2025-12-18 | 58.58 | 58.60 | ↑$0.02 (0.04%) | 58.58 | 58.60 | 196 |
| 2025-12-17 | 58.12 | 58.12 | ↑$0.00 (0.00%) | 58.12 | 58.12 | 1 |
| 2025-12-16 | 58.80 | 58.85 | ↑$0.05 (0.08%) | 58.80 | 58.85 | 469 |
| 2025-12-15 | 59.50 | 58.95 | ↓$0.55 (-0.93%) | 58.95 | 59.50 | 359 |
| 2025-12-12 | 59.75 | 59.04 | ↓$0.71 (-1.19%) | 59.01 | 59.75 | 1.40K |
| 2025-12-11 | 59.45 | 59.75 | ↑$0.30 (0.50%) | 59.45 | 59.75 | 608 |
| 2025-12-10 | 59.58 | 59.58 | ↑$0.00 (0.00%) | 59.58 | 59.58 | 19 |
| 2025-12-09 | 59.27 | 59.14 | ↓$0.13 (-0.23%) | 59.14 | 59.28 | 1.73K |
| 2025-12-08 | 59.13 | 59.13 | ↑$0.00 (0.00%) | 59.13 | 59.13 | 26 |
| 2025-12-05 | 59.36 | 59.36 | ↑$0.00 (0.00%) | 59.36 | 59.36 | 47 |
| 2025-12-04 | 59.23 | 59.24 | ↑$0.01 (0.02%) | 59.23 | 59.24 | 1K |
| 2025-12-03 | 59.21 | 59.21 | ↑$0.00 (0.00%) | 59.21 | 59.21 | 3 |
| 2025-12-02 | 59.09 | 58.99 | ↓$0.10 (-0.17%) | 58.99 | 59.09 | 207 |
| 2025-12-01 | 58.90 | 58.82 | ↓$0.08 (-0.13%) | 58.82 | 58.90 | 233 |
| 2025-11-28 | 59.14 | 59.14 | ↑$0.00 (0.00%) | 59.14 | 59.14 | 13 |
| 2025-11-26 | 58.88 | 58.88 | ↑$0.00 (0.00%) | 58.88 | 58.88 | 3 |
| 2025-11-25 | 58.46 | 58.46 | ↑$0.00 (0.00%) | 58.46 | 58.46 | 66 |
| 2025-11-24 | 57.89 | 57.89 | ↑$0.00 (0.00%) | 57.89 | 57.89 | 13 |
| 2025-11-21 | 56.94 | 56.94 | ↑$0.00 (0.00%) | 56.94 | 56.94 | 14 |
| 2025-11-20 | 56.40 | 56.40 | ↑$0.00 (0.00%) | 56.40 | 56.40 | 9 |
| 2025-11-19 | 57.28 | 57.32 | ↑$0.04 (0.07%) | 57.28 | 57.32 | 826 |
| 2025-11-18 | 57.41 | 57.15 | ↓$0.26 (-0.44%) | 57.15 | 57.41 | 513 |
| 2025-11-17 | 57.50 | 57.50 | ↑$0.00 (0.00%) | 57.50 | 57.50 | 28 |
| 2025-11-14 | 58.06 | 58.06 | ↑$0.00 (0.00%) | 58.06 | 58.06 | 127 |
| 2025-11-13 | 58.51 | 58.07 | ↓$0.44 (-0.75%) | 58.07 | 58.51 | 1.27K |
| 2025-11-12 | 59.14 | 59.14 | ↑$0.00 (0.00%) | 59.14 | 59.14 | 10 |
Create an account or log in to view more rows.
$GUSA just fucking go already jeesh
$GUSA Momentum is building...
$GUSA rocket fuel tanks are full. Gonna shoot to the stars
$GUSA nice!!!
$GUSA ugh oh
we heatin back up
$GUSA Starting a small position
$GUSA how long until we take off?
$GUSA There is nothing wrong with a decent pullback
$GUSA death cross will complete today
$GUSA Same thing
different day