Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) Historical Stock Data

37.03 ↑0.06 (0.17%)

As of September 27, 2023, 11:30am EST.

Historical Data

In the past 30 trading days, GUSA is down -0.06% a day on average. There have been 27 days where Goldman Sachs MarketBeta U.S. 1000 Equity ETF closed green and 3 days where GUSA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-27	37.06	36.97	↓$0.09 (-0.25%)	36.97	37.06	240
2023-09-25	37.46	37.46	↑$0.00 (0.00%)	37.46	37.46	25
2023-09-20	38.67	38.21	↓$0.46 (-1.19%)	38.21	38.67	161
2023-09-18	38.60	38.60	↑$0.00 (0.00%)	38.60	38.60	1
2023-09-15	38.69	38.60	↓$0.09 (-0.24%)	38.60	38.69	431
2023-09-12	38.72	38.72	↑$0.00 (0.00%)	38.72	38.72	6
2023-09-05	38.99	38.99	↑$0.00 (0.00%)	38.99	38.99	18
2023-09-01	39.17	39.17	↑$0.00 (0.00%)	39.17	39.17	44
2023-08-31	39.09	39.09	↑$0.00 (0.00%)	39.09	39.09	4
2023-08-30	39.08	39.08	↑$0.00 (0.00%)	39.08	39.08	46
2023-08-25	38.13	38.13	↑$0.00 (0.00%)	38.13	38.13	3
2023-08-24	37.90	37.90	↑$0.00 (0.00%)	37.90	37.90	2
2023-08-21	38.07	38.07	↑$0.00 (0.00%)	38.07	38.07	2
2023-08-18	37.80	37.80	↑$0.00 (0.00%)	37.80	37.80	2
2023-08-17	37.84	37.84	↑$0.00 (0.00%)	37.84	37.84	1
2023-08-16	38.13	38.13	↑$0.00 (0.00%)	38.13	38.13	2
2023-08-11	38.62	38.62	↑$0.00 (0.00%)	38.62	38.62	2
2023-08-09	38.67	38.67	↑$0.00 (0.00%)	38.67	38.67	19
2023-08-08	38.94	38.94	↑$0.00 (0.00%)	38.94	38.94	6
2023-08-04	38.78	38.78	↑$0.00 (0.00%)	38.78	38.78	1
2023-08-01	39.65	39.65	↑$0.00 (0.00%)	39.65	39.65	1
2023-07-31	39.71	39.71	↑$0.00 (0.00%)	39.71	39.71	9
2023-07-28	39.67	39.67	↑$0.00 (0.00%)	39.67	39.67	19
2023-07-27	39.25	39.25	↑$0.00 (0.00%)	39.25	39.25	3
2023-07-26	39.50	39.50	↑$0.00 (0.00%)	39.50	39.50	5
2023-07-24	39.41	39.41	↑$0.00 (0.00%)	39.41	39.41	35
2023-07-21	39.30	39.30	↑$0.00 (0.00%)	39.30	39.30	1
2023-07-20	39.27	39.27	↑$0.00 (0.00%)	39.27	39.27	47
2023-07-19	39.57	39.57	↑$0.00 (0.00%)	39.57	39.57	1
2023-07-18	39.47	39.47	↑$0.00 (0.00%)	39.47	39.47	13