Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) Historical Stock Data
43.84 ↑0.55 (1.26%)
As of April 19, 2024, 2:29pm EST.
Historical Data
In the past 30 trading days, GUSA is down -0.05% a day on average. There have been 24 days where Goldman Sachs MarketBeta U.S. 1000 Equity ETF closed green and 6 days where GUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 43.84 | 43.84 | ↑$0.00 (0.00%) | 43.84 | 43.84 | 23 |
| 2024-04-22 | 43.29 | 43.29 | ↑$0.00 (0.00%) | 43.29 | 43.29 | 13 |
| 2024-04-19 | 43.19 | 42.93 | ↓$0.26 (-0.60%) | 42.93 | 43.19 | 228 |
| 2024-04-18 | 43.28 | 43.28 | ↑$0.00 (0.00%) | 43.28 | 43.28 | 25 |
| 2024-04-16 | 43.66 | 43.68 | ↑$0.03 (0.06%) | 43.66 | 43.68 | 688 |
| 2024-04-15 | 43.77 | 43.77 | ↑$0.00 (0.00%) | 43.77 | 43.77 | 21 |
| 2024-04-12 | 44.28 | 44.28 | ↑$0.00 (0.00%) | 44.28 | 44.28 | 4 |
| 2024-04-11 | 44.99 | 44.99 | ↑$0.00 (0.00%) | 44.99 | 44.99 | 44 |
| 2024-04-10 | 44.67 | 44.67 | ↑$0.00 (0.00%) | 44.67 | 44.67 | 14 |
| 2024-04-09 | 44.93 | 45.03 | ↑$0.10 (0.23%) | 44.93 | 45.03 | 375 |
| 2024-04-08 | 44.99 | 44.99 | ↑$0.00 (0.00%) | 44.99 | 44.99 | 233 |
| 2024-04-05 | 45.04 | 45.04 | ↑$0.00 (0.00%) | 45.04 | 45.04 | 23 |
| 2024-04-04 | 44.63 | 44.56 | ↓$0.07 (-0.15%) | 44.56 | 44.63 | 2.08K |
| 2024-04-03 | 45.09 | 45.09 | ↑$0.00 (0.00%) | 45.09 | 45.16 | 3.54K |
| 2024-04-02 | 44.99 | 45.02 | ↑$0.03 (0.07%) | 44.99 | 45.02 | 554 |
| 2024-04-01 | 45.35 | 45.38 | ↑$0.03 (0.07%) | 45.35 | 45.38 | 2.48K |
| 2024-03-28 | 45.50 | 45.52 | ↑$0.02 (0.04%) | 45.48 | 45.52 | 12.05K |
| 2024-03-27 | 45.29 | 45.37 | ↑$0.08 (0.17%) | 45.21 | 45.37 | 5.67K |
| 2024-03-26 | 45.26 | 45.04 | ↓$0.22 (-0.49%) | 45.04 | 45.26 | 186 |
| 2024-03-25 | 45.24 | 45.12 | ↓$0.12 (-0.25%) | 45.12 | 45.28 | 1.01K |
| 2024-03-22 | 45.28 | 45.28 | ↑$0.00 (0.00%) | 45.28 | 45.28 | 10 |
| 2024-03-21 | 45.48 | 45.48 | ↑$0.00 (0.00%) | 45.48 | 45.48 | 7 |
| 2024-03-20 | 45.25 | 45.25 | ↑$0.00 (0.00%) | 45.25 | 45.25 | 1 |
| 2024-03-18 | 44.60 | 44.60 | ↑$0.00 (0.00%) | 44.60 | 44.60 | 73 |
| 2024-03-14 | 44.61 | 44.61 | ↑$0.00 (0.00%) | 44.61 | 44.61 | 12 |
| 2024-03-13 | 45.08 | 44.79 | ↓$0.29 (-0.65%) | 44.79 | 45.08 | 3.27K |
| 2024-03-12 | 44.43 | 44.90 | ↑$0.47 (1.05%) | 44.43 | 44.90 | 1.94K |
| 2024-03-11 | 44.37 | 44.37 | ↑$0.00 (0.00%) | 44.37 | 44.37 | 7 |
| 2024-03-08 | 44.97 | 44.47 | ↓$0.50 (-1.11%) | 44.47 | 44.97 | 264 |
| 2024-03-07 | 44.74 | 44.74 | ↑$0.00 (0.00%) | 44.74 | 44.74 | 175 |
Create an account or log in to view more rows.
$GUSA Here we go!!!
$GUSA LFFGG
$GUSA get over the hump
$GUSA who here can't stand the CEO?
$GUSA up we go
$GUSA f this stock
$GUSA Bears go home!
$GUSA search and destroy bears!!
$GUSA Sleep well my bulls
sleep well
$GUSA keep it going