NYSEArca - Delayed Quote USD

Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)

70.32 -0.41 (-0.58%)
At close: October 18 at 3:59 PM EDT
Currency in USD
Download
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 9, 2024 67.94 68.67 67.94 68.19 68.19 11,300
Oct 8, 2024 68.02 68.32 68.00 68.02 68.02 22,700
Oct 7, 2024 68.37 68.37 67.59 68.00 68.00 17,700
Oct 4, 2024 68.60 68.73 68.10 68.65 68.65 17,200
Oct 3, 2024 67.68 67.96 67.33 67.59 67.59 30,100
Oct 2, 2024 67.92 68.57 67.92 68.09 68.09 71,900
Oct 1, 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 0.12 Dividend
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 68.94 18,400
Sep 20, 2024 69.96 69.96 69.36 69.36 69.25 11,700
Sep 19, 2024 70.33 70.33 69.47 70.22 70.10 16,500
Sep 18, 2024 68.72 70.40 68.43 68.60 68.48 15,500
Sep 17, 2024 68.49 69.26 68.39 68.58 68.46 8,700
Sep 16, 2024 67.89 68.09 67.55 67.99 67.88 9,800
Sep 13, 2024 66.61 67.74 66.61 67.63 67.52 18,000
Sep 12, 2024 65.42 66.34 65.07 65.93 65.82 6,000
Sep 11, 2024 64.46 65.21 63.69 65.17 65.06 12,300
Sep 10, 2024 65.02 65.06 64.40 65.04 64.93 15,200
Sep 9, 2024 64.94 65.68 64.94 65.07 64.96 12,300
Sep 6, 2024 66.25 66.43 64.86 65.02 64.91 12,600
Sep 5, 2024 66.73 66.74 66.00 66.15 66.04 17,400
Sep 4, 2024 66.57 67.22 66.44 66.79 66.68 11,900
Sep 3, 2024 68.70 68.70 66.83 66.94 66.83 11,600
Aug 30, 2024 69.08 69.13 68.20 69.13 69.01 18,500
Aug 29, 2024 68.43 69.11 68.17 68.66 68.54 12,400
Aug 28, 2024 68.15 68.62 67.75 68.03 67.92 11,200
Aug 27, 2024 68.47 68.70 68.23 68.41 68.30 20,900
Aug 26, 2024 69.48 69.52 68.91 68.96 68.85 15,100
Aug 23, 2024 67.24 69.11 67.24 68.92 68.81 14,000
Aug 22, 2024 67.43 67.43 66.67 66.67 66.55 19,400
Aug 21, 2024 67.03 67.38 66.61 67.33 67.22 10,200
Aug 20, 2024 67.25 67.25 66.32 66.51 66.40 14,000
Aug 19, 2024 66.59 67.43 66.59 67.43 67.32 16,300
Aug 16, 2024 66.22 66.89 66.22 66.54 66.42 17,000
Aug 15, 2024 66.02 66.71 65.81 66.30 66.19 17,300
Aug 14, 2024 65.40 65.40 64.45 64.75 64.64 28,200
Aug 13, 2024 64.57 65.09 64.24 65.09 64.98 16,600
Aug 12, 2024 64.48 64.48 63.80 63.84 63.73 18,700
Aug 9, 2024 64.82 64.82 64.18 64.59 64.48 34,800
Aug 8, 2024 63.92 64.79 63.92 64.78 64.67 36,000
Aug 7, 2024 65.27 65.27 63.21 63.33 63.22 28,300
Aug 6, 2024 63.85 64.86 63.34 64.31 64.20 13,600
Aug 5, 2024 62.12 64.24 61.88 63.59 63.48 23,000
Aug 2, 2024 66.13 66.13 65.20 65.74 65.62 36,400
Aug 1, 2024 70.59 70.60 67.64 68.14 68.03 33,300
Jul 31, 2024 70.53 71.96 70.07 70.53 70.41 32,400
Jul 30, 2024 70.03 70.50 69.66 70.14 70.02 76,100
Jul 29, 2024 70.57 70.75 69.46 69.71 69.60 243,900
Jul 26, 2024 70.39 70.74 69.64 70.39 70.27 30,200
Jul 25, 2024 68.41 70.12 68.41 69.36 69.24 15,800
Jul 24, 2024 69.25 69.81 68.36 68.51 68.39 28,300
Jul 23, 2024 68.88 70.19 68.75 69.86 69.74 31,900
Jul 22, 2024 68.09 69.10 67.37 69.02 68.91 17,200
Jul 19, 2024 68.13 68.30 67.61 67.73 67.61 11,500
Jul 18, 2024 69.26 70.17 67.90 68.25 68.14 18,600
Jul 17, 2024 69.58 70.43 69.28 69.43 69.31 35,700
Jul 16, 2024 68.09 70.04 68.09 70.04 69.92 42,600
Jul 15, 2024 66.88 67.92 66.79 67.38 67.27 32,900
Jul 12, 2024 66.19 66.86 66.19 66.28 66.17 24,600
Jul 11, 2024 64.30 65.63 64.30 65.63 65.52 18,600
Jul 10, 2024 62.80 63.27 62.65 63.24 63.14 22,500
Jul 9, 2024 62.87 62.95 62.56 62.65 62.54 25,600
Jul 8, 2024 62.99 63.35 62.85 62.96 62.85 17,700
Jul 5, 2024 62.76 62.76 62.34 62.57 62.46 21,900
Jul 3, 2024 63.12 63.43 62.99 63.05 62.94 7,700
Jul 2, 2024 62.80 62.98 62.75 62.96 62.86 12,800
Jul 1, 2024 63.65 63.65 62.60 62.83 62.72 24,500
Jun 28, 2024 63.36 63.70 62.99 63.35 63.25 24,400
Jun 27, 2024 62.54 62.86 62.48 62.86 62.76 14,000
Jun 26, 2024 62.15 62.50 62.15 62.43 62.33 6,600
Jun 25, 2024 62.66 62.66 62.24 62.46 62.35 23,400
Jun 24, 2024 0.23 Dividend
Jun 24, 2024 62.52 63.11 62.52 62.80 62.70 12,300
Jun 21, 2024 62.66 62.66 62.29 62.60 62.27 12,000
Jun 20, 2024 62.55 62.98 62.36 62.52 62.19 71,100
Jun 18, 2024 62.85 63.03 62.63 62.79 62.46 17,700
Jun 17, 2024 61.98 62.70 61.76 62.60 62.26 22,300
Jun 14, 2024 62.30 62.34 61.84 62.02 61.69 17,400
Jun 13, 2024 63.34 63.34 62.63 63.05 62.71 30,200
Jun 12, 2024 64.15 64.59 63.63 63.63 63.29 10,000
Jun 11, 2024 62.10 62.73 62.10 62.63 62.30 18,900
Jun 10, 2024 62.48 62.97 62.48 62.86 62.52 16,100
Jun 7, 2024 62.97 63.27 62.88 62.95 62.62 8,100
Jun 6, 2024 63.78 63.85 63.41 63.55 63.21 15,300
Jun 5, 2024 63.36 63.93 63.14 63.92 63.58 12,000
Jun 4, 2024 63.57 63.57 63.10 63.16 62.83 12,200
Jun 3, 2024 64.94 64.94 63.80 64.05 63.71 23,300
May 31, 2024 64.18 64.38 63.69 64.38 64.04 10,500
May 30, 2024 63.67 64.11 63.66 63.93 63.59 23,300
May 29, 2024 63.44 63.59 63.29 63.33 62.99 11,800
May 28, 2024 64.45 64.60 64.09 64.20 63.86 54,600
May 24, 2024 64.06 64.42 64.00 64.32 63.97 118,100
May 23, 2024 64.75 64.75 63.50 63.70 63.36 10,200
May 22, 2024 64.99 65.11 64.51 64.67 64.33 15,500
May 21, 2024 64.88 65.24 64.88 65.19 64.85 9,900
May 20, 2024 65.10 65.55 65.08 65.20 64.85 14,100
May 17, 2024 65.19 65.23 64.97 65.05 64.70 19,500
May 16, 2024 65.33 65.35 65.11 65.13 64.78 38,300
May 15, 2024 65.49 65.49 65.07 65.47 65.12 13,900
May 14, 2024 64.72 65.00 64.51 64.84 64.50 11,900
May 13, 2024 64.72 64.78 64.22 64.22 63.87 11,300
May 10, 2024 64.74 64.74 63.99 64.21 63.87 13,200
May 9, 2024 63.81 64.52 63.81 64.52 64.17 10,300
May 8, 2024 63.45 63.89 63.45 63.89 63.55 38,000
May 7, 2024 63.94 64.46 63.94 64.08 63.74 29,600
May 6, 2024 63.67 64.03 63.67 63.91 63.57 24,000
May 3, 2024 63.70 63.70 62.96 63.17 62.83 35,600
May 2, 2024 62.32 62.74 61.88 62.74 62.40 168,900
May 1, 2024 61.50 62.59 61.32 61.52 61.19 54,000
Apr 30, 2024 62.25 62.40 61.58 61.58 61.25 40,600
Apr 29, 2024 62.50 62.95 62.50 62.68 62.34 41,100
Apr 26, 2024 62.42 62.55 62.23 62.47 62.14 36,600
Apr 25, 2024 61.58 62.05 61.23 61.97 61.64 19,200
Apr 24, 2024 62.47 62.50 61.93 62.33 62.00 27,200
Apr 23, 2024 61.81 62.65 61.81 62.37 62.04 34,600
Apr 22, 2024 61.04 61.75 60.92 61.35 61.02 17,100
Apr 19, 2024 60.23 60.95 60.23 60.84 60.52 19,200
Apr 18, 2024 60.82 61.38 60.36 60.56 60.24 22,300
Apr 17, 2024 61.63 61.63 60.63 60.69 60.37 14,000
Apr 16, 2024 61.20 61.38 60.75 61.28 60.95 24,900
Apr 15, 2024 62.44 62.46 61.19 61.45 61.12 18,900
Apr 12, 2024 62.86 62.92 61.80 62.04 61.71 18,500
Apr 11, 2024 62.78 63.25 62.47 63.11 62.77 18,900
Apr 10, 2024 62.90 63.14 62.37 62.64 62.31 15,700
Apr 9, 2024 64.38 64.39 63.99 64.39 64.04 19,600
Apr 8, 2024 64.25 64.50 64.10 64.34 64.00 18,700
Apr 5, 2024 63.49 64.24 63.49 64.03 63.69 18,000
Apr 4, 2024 64.97 65.03 63.63 63.63 63.29 91,200
Apr 3, 2024 63.58 64.44 63.58 64.31 63.97 17,500
Apr 2, 2024 64.31 64.31 63.65 63.97 63.62 25,500
Apr 1, 2024 65.77 65.77 63.75 65.03 64.68 38,800
Mar 28, 2024 65.38 65.84 65.38 65.55 65.20 26,200
Mar 27, 2024 64.42 65.22 64.39 65.22 64.87 22,300
Mar 26, 2024 64.57 64.57 63.93 63.98 63.64 19,200
Mar 25, 2024 64.19 64.49 64.11 64.11 63.77 18,600
Mar 22, 2024 0.20 Dividend
Mar 22, 2024 64.90 64.90 64.05 64.05 63.71 18,500
Mar 21, 2024 64.90 65.25 64.82 65.12 64.58 16,200
Mar 20, 2024 62.96 64.46 62.93 64.37 63.83 25,400
Mar 19, 2024 62.60 63.24 62.47 63.11 62.58 19,000
Mar 18, 2024 63.16 63.24 62.65 62.70 62.18 39,000
Mar 15, 2024 62.56 63.09 62.56 62.96 62.44 30,900
Mar 14, 2024 63.03 63.21 62.47 62.81 62.29 18,300
Mar 13, 2024 63.68 64.14 63.63 63.81 63.28 77,800
Mar 12, 2024 63.38 63.97 63.34 63.72 63.19 14,400
Mar 11, 2024 63.57 63.85 63.55 63.72 63.19 18,500
Mar 8, 2024 65.00 65.14 64.07 64.25 63.71 39,400
Mar 7, 2024 64.14 64.52 64.14 64.33 63.79 69,500
Mar 6, 2024 63.98 63.98 63.56 63.81 63.28 62,700
Mar 5, 2024 63.87 64.00 63.33 63.53 63.00 19,300
Mar 4, 2024 64.48 64.64 63.92 63.95 63.42 20,200
Mar 1, 2024 63.64 64.16 63.33 64.02 63.49 35,800
Feb 29, 2024 63.95 63.95 63.31 63.48 62.95 14,200
Feb 28, 2024 63.06 63.41 63.03 63.11 62.58 11,600
Feb 27, 2024 63.47 63.62 63.31 63.48 62.95 104,200
Feb 26, 2024 62.52 63.12 62.52 63.01 62.48 18,200
Feb 23, 2024 62.47 62.93 62.28 62.79 62.27 25,800
Feb 22, 2024 62.45 62.57 62.06 62.52 62.00 15,700
Feb 21, 2024 62.00 62.11 61.64 62.09 61.57 22,600
Feb 20, 2024 62.56 62.56 62.13 62.18 61.66 39,100
Feb 16, 2024 63.48 63.73 63.16 63.26 62.73 29,200
Feb 15, 2024 62.99 64.13 62.99 64.01 63.48 33,400
Feb 14, 2024 62.04 62.62 61.60 62.55 62.03 25,500
Feb 13, 2024 62.21 62.21 60.77 61.12 60.61 29,100
Feb 12, 2024 62.70 63.87 62.70 63.63 63.10 56,900
Feb 9, 2024 62.04 62.72 61.81 62.72 62.20 39,300
Feb 8, 2024 60.86 61.77 60.75 61.77 61.25 477,600
Feb 7, 2024 61.17 61.23 60.61 60.92 60.41 40,500
Feb 6, 2024 60.63 61.16 60.63 61.07 60.56 18,800
Feb 5, 2024 60.59 61.07 60.20 60.77 60.26 24,200
Feb 2, 2024 61.06 61.78 60.95 61.44 60.93 39,900
Feb 1, 2024 61.55 61.95 60.78 61.95 61.43 20,100
Jan 31, 2024 62.31 62.72 61.10 61.19 60.68 33,500
Jan 30, 2024 62.76 62.76 62.38 62.59 62.07 85,600
Jan 29, 2024 61.92 62.83 61.92 62.83 62.31 32,900
Jan 26, 2024 62.43 62.43 61.85 62.08 61.56 13,100
Jan 25, 2024 62.25 62.37 61.54 61.97 61.45 22,500
Jan 24, 2024 62.56 62.58 61.38 61.43 60.92 45,400
Jan 23, 2024 62.52 62.71 61.70 61.90 61.38 24,300
Jan 22, 2024 61.41 62.20 61.41 62.20 61.68 20,000
Jan 19, 2024 60.63 60.94 60.03 60.89 60.38 94,100
Jan 18, 2024 60.20 60.40 59.62 60.40 59.90 30,500
Jan 17, 2024 59.57 59.92 59.29 59.92 59.42 28,600
Jan 16, 2024 60.34 60.50 59.94 60.18 59.68 48,300
Jan 12, 2024 61.48 61.73 60.63 60.84 60.33 29,700
Jan 11, 2024 61.01 61.03 60.13 60.90 60.39 39,400
Jan 10, 2024 61.06 61.23 60.76 61.21 60.70 141,600
Jan 9, 2024 61.14 61.23 60.74 61.13 60.62 14,600
Jan 8, 2024 60.89 61.71 60.69 61.71 61.20 18,300
Jan 5, 2024 60.70 61.44 60.65 60.87 60.36 27,400
Jan 4, 2024 61.18 61.58 61.03 61.03 60.52 125,600
Jan 3, 2024 62.00 62.11 61.25 61.26 60.75 52,700
Jan 2, 2024 62.82 63.32 62.49 62.76 62.24 98,000
Dec 29, 2023 63.82 64.03 63.12 63.12 62.59 37,200
Dec 28, 2023 64.18 64.35 63.77 64.00 63.47 28,800
Dec 27, 2023 64.34 64.45 63.95 64.21 63.67 14,900
Dec 26, 2023 63.51 64.32 63.47 64.20 63.66 23,400
Dec 22, 2023 63.86 64.08 63.44 63.65 63.12 30,100
Dec 21, 2023 63.09 63.32 62.67 63.20 62.67 39,100
Dec 20, 2023 63.19 64.13 62.38 62.41 61.89 22,000
Dec 19, 2023 62.41 63.44 62.41 63.34 62.82 21,900
Dec 18, 2023 62.51 62.51 62.05 62.09 61.57 35,600
Dec 15, 2023 62.69 62.82 61.83 62.22 61.70 17,100
Dec 14, 2023 61.98 62.91 61.94 62.54 62.02 22,000
Dec 13, 2023 59.05 60.93 58.85 60.93 60.42 13,000
Dec 12, 2023 59.30 59.38 58.83 59.07 58.58 22,100
Dec 11, 2023 58.93 59.30 58.90 59.20 58.71 19,300
Dec 8, 2023 58.54 59.16 58.54 59.03 58.54 15,000
Dec 7, 2023 58.13 58.63 58.04 58.51 58.02 32,000
Dec 6, 2023 58.48 59.18 58.05 58.10 57.62 16,900
Dec 5, 2023 58.70 58.70 58.21 58.21 57.72 33,100
Dec 4, 2023 58.34 58.93 58.20 58.92 58.43 17,200
Dec 1, 2023 56.96 58.39 56.96 58.39 57.90 25,400
Nov 30, 2023 57.00 57.00 56.68 56.89 56.42 27,100
Nov 29, 2023 56.93 57.33 56.62 56.64 56.16 14,700
Nov 28, 2023 56.40 56.85 56.36 56.41 55.94 22,100
Nov 27, 2023 56.75 56.88 56.44 56.74 56.27 16,100
Nov 24, 2023 56.66 57.01 56.66 56.91 56.43 5,500
Nov 22, 2023 56.49 56.86 56.46 56.62 56.15 12,100
Nov 21, 2023 56.67 56.67 56.23 56.30 55.83 20,400
Nov 20, 2023 56.59 56.92 56.43 56.83 56.36 27,000
Nov 17, 2023 56.30 56.78 56.30 56.61 56.14 31,400
Nov 16, 2023 56.63 56.63 55.77 55.97 55.50 38,800
Nov 15, 2023 56.77 57.57 56.76 56.76 56.29 25,000
Nov 14, 2023 55.31 56.67 55.31 56.65 56.18 35,300
Nov 13, 2023 53.71 54.13 53.63 53.95 53.50 66,200
Nov 10, 2023 53.64 54.13 53.37 53.91 53.46 26,300
Nov 9, 2023 54.31 54.31 53.22 53.22 52.78 63,000
Nov 8, 2023 54.63 54.63 53.88 53.96 53.51 42,000
Nov 7, 2023 54.36 54.80 54.32 54.47 54.02 46,100
Nov 6, 2023 55.33 55.33 54.64 54.83 54.37 15,700
Nov 3, 2023 54.90 55.62 54.90 55.30 54.84 21,200
Nov 2, 2023 53.35 54.05 53.35 53.99 53.54 94,700
Nov 1, 2023 52.53 52.89 52.20 52.78 52.34 60,700
Oct 31, 2023 52.17 52.62 52.17 52.52 52.08 18,500
Oct 30, 2023 52.35 52.47 51.80 52.21 51.77 52,700
Oct 27, 2023 52.09 52.29 51.71 51.83 51.40 49,100
Oct 26, 2023 52.30 52.76 52.09 52.34 51.90 28,500
Oct 25, 2023 52.59 52.59 52.09 52.23 51.79 47,500
Oct 24, 2023 52.98 53.19 52.58 52.93 52.49 37,700
Oct 23, 2023 52.53 53.26 52.53 52.58 52.14 28,900
Oct 20, 2023 53.78 53.78 52.99 52.99 52.55 20,200
Oct 19, 2023 54.24 54.52 53.59 53.66 53.21 28,000

Related Tickers