Advertisement
U.S. Markets closed
S&P Futures
5,909.25 +3.25 (+0.06%) Dow Futures
43,550.00 +32.00 (+0.07%) Nasdaq Futures
20,491.50 +8.00 (+0.04%) Russell 2000 Futures
2,294.80 +3.60 (+0.16%) Crude Oil
69.55 +0.33 (+0.48%) Gold
2,746.60 +16.60 (+0.61%)
Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 70.88 | 70.88 | 70.32 | 70.32 | 70.32 | 13,100 |
| Oct 17, 2024 | 70.71 | 70.79 | 70.32 | 70.73 | 70.73 | 19,100 |
| Oct 16, 2024 | 70.19 | 70.88 | 70.19 | 70.84 | 70.84 | 7,700 |
| Oct 15, 2024 | 69.44 | 70.56 | 69.44 | 69.81 | 69.81 | 10,000 |
| Oct 14, 2024 | 69.11 | 69.65 | 69.09 | 69.65 | 69.65 | 9,100 |
| Oct 11, 2024 | 67.84 | 69.25 | 67.84 | 69.25 | 69.25 | 17,200 |
| Oct 10, 2024 | 67.61 | 67.83 | 67.18 | 67.79 | 67.79 | 14,000 |
| Oct 09, 2024 | 67.94 | 68.67 | 67.94 | 68.19 | 68.19 | 11,300 |
| Oct 08, 2024 | 68.02 | 68.32 | 68.00 | 68.02 | 68.02 | 22,700 |
| Oct 07, 2024 | 68.37 | 68.37 | 67.59 | 68.00 | 68.00 | 17,700 |
| Oct 04, 2024 | 68.60 | 68.73 | 68.10 | 68.65 | 68.65 | 17,200 |
| Oct 03, 2024 | 67.68 | 67.96 | 67.33 | 67.59 | 67.59 | 30,100 |
| Oct 02, 2024 | 67.92 | 68.57 | 67.92 | 68.09 | 68.09 | 71,900 |
| Oct 01, 2024 | 69.11 | 69.11 | 67.92 | 68.26 | 68.26 | 16,400 |
| Sep 30, 2024 | 68.64 | 69.38 | 68.63 | 69.35 | 69.35 | 21,900 |
| Sep 27, 2024 | 69.07 | 69.70 | 68.82 | 69.00 | 69.00 | 36,100 |
| Sep 26, 2024 | 68.83 | 69.16 | 68.53 | 68.62 | 68.62 | 11,600 |
| Sep 25, 2024 | 68.69 | 68.70 | 68.07 | 68.11 | 68.11 | 11,400 |
| Sep 24, 2024 | 69.12 | 69.15 | 68.58 | 68.96 | 68.96 | 11,700 |
| Sep 23, 2024 | 69.48 | 69.52 | 68.81 | 69.06 | 69.06 | 18,400 |
| Sep 20, 2024 | 69.96 | 69.96 | 69.36 | 69.36 | 69.36 | 11,700 |
| Sep 19, 2024 | 70.33 | 70.33 | 69.47 | 70.22 | 70.22 | 16,500 |
| Sep 18, 2024 | 68.72 | 70.40 | 68.43 | 68.60 | 68.60 | 15,500 |
| Sep 17, 2024 | 68.49 | 69.26 | 68.39 | 68.58 | 68.58 | 8,700 |
| Sep 16, 2024 | 67.89 | 68.09 | 67.55 | 67.99 | 67.99 | 9,800 |
| Sep 13, 2024 | 66.61 | 67.74 | 66.61 | 67.63 | 67.63 | 18,000 |
| Sep 12, 2024 | 65.42 | 66.34 | 65.07 | 65.93 | 65.93 | 6,000 |
| Sep 11, 2024 | 64.46 | 65.21 | 63.69 | 65.17 | 65.17 | 12,300 |
| Sep 10, 2024 | 65.02 | 65.06 | 64.40 | 65.04 | 65.04 | 15,200 |
| Sep 09, 2024 | 64.94 | 65.68 | 64.94 | 65.07 | 65.07 | 12,300 |
| Sep 06, 2024 | 66.25 | 66.43 | 64.86 | 65.02 | 65.02 | 12,600 |
| Sep 05, 2024 | 66.73 | 66.74 | 66.00 | 66.15 | 66.15 | 17,400 |
| Sep 04, 2024 | 66.57 | 67.22 | 66.44 | 66.79 | 66.79 | 11,900 |
| Sep 03, 2024 | 68.70 | 68.70 | 66.83 | 66.94 | 66.94 | 11,600 |
| Aug 30, 2024 | 69.08 | 69.13 | 68.20 | 69.13 | 69.13 | 18,500 |
| Aug 29, 2024 | 68.43 | 69.11 | 68.17 | 68.66 | 68.66 | 12,400 |
| Aug 28, 2024 | 68.15 | 68.62 | 67.75 | 68.03 | 68.03 | 11,200 |
| Aug 27, 2024 | 68.47 | 68.70 | 68.23 | 68.41 | 68.41 | 20,900 |
| Aug 26, 2024 | 69.48 | 69.52 | 68.91 | 68.96 | 68.96 | 15,100 |
| Aug 23, 2024 | 67.24 | 69.11 | 67.24 | 68.92 | 68.92 | 14,000 |
| Aug 22, 2024 | 67.43 | 67.43 | 66.67 | 66.67 | 66.67 | 19,400 |
| Aug 21, 2024 | 67.03 | 67.38 | 66.61 | 67.33 | 67.33 | 10,200 |
| Aug 20, 2024 | 67.25 | 67.25 | 66.32 | 66.51 | 66.51 | 14,000 |
| Aug 19, 2024 | 66.59 | 67.43 | 66.59 | 67.43 | 67.43 | 16,300 |
| Aug 16, 2024 | 66.22 | 66.89 | 66.22 | 66.54 | 66.54 | 17,000 |
| Aug 15, 2024 | 66.02 | 66.71 | 65.81 | 66.30 | 66.30 | 17,300 |
| Aug 14, 2024 | 65.40 | 65.40 | 64.45 | 64.75 | 64.75 | 28,200 |
| Aug 13, 2024 | 64.57 | 65.09 | 64.24 | 65.09 | 65.09 | 16,600 |
| Aug 12, 2024 | 64.48 | 64.48 | 63.80 | 63.84 | 63.84 | 18,700 |
| Aug 09, 2024 | 64.82 | 64.82 | 64.18 | 64.59 | 64.59 | 34,800 |
| Aug 08, 2024 | 63.92 | 64.79 | 63.92 | 64.78 | 64.78 | 36,000 |
| Aug 07, 2024 | 65.27 | 65.27 | 63.21 | 63.33 | 63.33 | 28,300 |
| Aug 06, 2024 | 63.85 | 64.86 | 63.34 | 64.31 | 64.31 | 13,600 |
| Aug 05, 2024 | 62.12 | 64.24 | 61.88 | 63.59 | 63.59 | 23,000 |
| Aug 02, 2024 | 66.13 | 66.13 | 65.20 | 65.74 | 65.74 | 36,400 |
| Aug 01, 2024 | 70.59 | 70.60 | 67.64 | 68.14 | 68.14 | 33,300 |
| Jul 31, 2024 | 70.53 | 71.96 | 70.07 | 70.53 | 70.53 | 32,400 |
| Jul 30, 2024 | 70.03 | 70.50 | 69.66 | 70.14 | 70.14 | 76,100 |
| Jul 29, 2024 | 70.57 | 70.75 | 69.46 | 69.71 | 69.71 | 243,900 |
| Jul 26, 2024 | 70.39 | 70.74 | 69.64 | 70.39 | 70.39 | 30,200 |
| Jul 25, 2024 | 68.41 | 70.12 | 68.41 | 69.36 | 69.36 | 15,800 |
| Jul 24, 2024 | 69.25 | 69.81 | 68.36 | 68.51 | 68.51 | 28,300 |
| Jul 23, 2024 | 68.88 | 70.19 | 68.75 | 69.86 | 69.86 | 31,900 |
| Jul 22, 2024 | 68.09 | 69.10 | 67.37 | 69.02 | 69.02 | 17,200 |
| Jul 19, 2024 | 68.13 | 68.30 | 67.61 | 67.73 | 67.73 | 11,500 |
| Jul 18, 2024 | 69.26 | 70.17 | 67.90 | 68.25 | 68.25 | 18,600 |
| Jul 17, 2024 | 69.58 | 70.43 | 69.28 | 69.43 | 69.43 | 35,700 |
| Jul 16, 2024 | 68.09 | 70.04 | 68.09 | 70.04 | 70.04 | 42,600 |
| Jul 15, 2024 | 66.88 | 67.92 | 66.79 | 67.38 | 67.38 | 32,900 |
| Jul 12, 2024 | 66.19 | 66.86 | 66.19 | 66.28 | 66.28 | 24,600 |
| Jul 11, 2024 | 64.30 | 65.63 | 64.30 | 65.63 | 65.63 | 18,600 |
| Jul 10, 2024 | 62.80 | 63.27 | 62.65 | 63.24 | 63.24 | 22,500 |
| Jul 09, 2024 | 62.87 | 62.95 | 62.56 | 62.65 | 62.65 | 25,600 |
| Jul 08, 2024 | 62.99 | 63.35 | 62.85 | 62.96 | 62.96 | 17,700 |
| Jul 05, 2024 | 62.76 | 62.76 | 62.34 | 62.57 | 62.57 | 21,900 |
| Jul 03, 2024 | 63.12 | 63.43 | 62.99 | 63.05 | 63.05 | 7,700 |
| Jul 02, 2024 | 62.80 | 62.98 | 62.75 | 62.96 | 62.96 | 12,800 |
| Jul 01, 2024 | 63.65 | 63.65 | 62.60 | 62.83 | 62.83 | 24,500 |
| Jun 28, 2024 | 63.36 | 63.70 | 62.99 | 63.35 | 63.35 | 24,400 |
| Jun 27, 2024 | 62.54 | 62.86 | 62.48 | 62.86 | 62.86 | 14,000 |
| Jun 26, 2024 | 62.15 | 62.50 | 62.15 | 62.43 | 62.43 | 6,600 |
| Jun 25, 2024 | 62.66 | 62.66 | 62.24 | 62.46 | 62.46 | 23,400 |
| Jun 24, 2024 | 62.52 | 63.11 | 62.52 | 62.80 | 62.80 | 12,300 |
| Jun 21, 2024 | 62.66 | 62.66 | 62.29 | 62.60 | 62.60 | 12,000 |
| Jun 20, 2024 | 62.55 | 62.98 | 62.36 | 62.52 | 62.52 | 71,100 |
| Jun 18, 2024 | 62.85 | 63.03 | 62.63 | 62.79 | 62.79 | 17,700 |
| Jun 17, 2024 | 61.98 | 62.70 | 61.76 | 62.60 | 62.60 | 22,300 |
| Jun 14, 2024 | 62.30 | 62.34 | 61.84 | 62.02 | 62.02 | 17,400 |
| Jun 13, 2024 | 63.34 | 63.34 | 62.63 | 63.05 | 63.05 | 30,200 |
| Jun 12, 2024 | 64.15 | 64.59 | 63.63 | 63.63 | 63.63 | 10,000 |
| Jun 11, 2024 | 62.10 | 62.73 | 62.10 | 62.63 | 62.63 | 18,900 |
| Jun 10, 2024 | 62.48 | 62.97 | 62.48 | 62.86 | 62.86 | 16,100 |
| Jun 07, 2024 | 62.97 | 63.27 | 62.88 | 62.95 | 62.95 | 8,100 |
| Jun 06, 2024 | 63.78 | 63.85 | 63.41 | 63.55 | 63.55 | 15,300 |
| Jun 05, 2024 | 63.36 | 63.93 | 63.14 | 63.92 | 63.92 | 12,000 |
| Jun 04, 2024 | 63.57 | 63.57 | 63.10 | 63.16 | 63.16 | 12,200 |
| Jun 03, 2024 | 64.94 | 64.94 | 63.80 | 64.05 | 64.05 | 23,300 |
| May 31, 2024 | 64.18 | 64.38 | 63.69 | 64.38 | 64.38 | 10,500 |
| May 30, 2024 | 63.67 | 64.11 | 63.66 | 63.93 | 63.93 | 23,300 |
| May 29, 2024 | 63.44 | 63.59 | 63.29 | 63.33 | 63.33 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.