GS Activebeta U.S. Small Cap Equity ETF (NY: GSSC )

62.08 USD -1.12 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 63.46 63.46 61.99 62.08 59,954 -1.12(-1.77%)
Mar 01, 2021 62.29 63.28 62.21 63.20 23,074 +1.97(+3.22%)
Feb 26, 2021 61.20 61.95 60.52 61.23 46,500 +0.07(+0.11%)
Feb 25, 2021 63.46 63.91 61.09 61.16 34,698 -2.14(-3.38%)
Feb 24, 2021 62.19 63.33 61.81 63.30 40,223 +1.58(+2.55%)
Feb 23, 2021 61.78 61.95 60.52 61.72 111,633 -0.49(-0.78%)
Feb 22, 2021 61.91 62.79 61.91 62.21 63,883 -0.42(-0.67%)
Feb 19, 2021 62.15 62.78 61.89 62.63 393,900 +1.22(+1.99%)
Feb 18, 2021 62.19 62.19 61.21 61.41 29,540 -0.92(-1.48%)
Feb 17, 2021 61.98 62.46 61.62 62.33 23,224 -0.57(-0.90%)
Feb 16, 2021 63.52 63.60 62.64 62.90 22,680 -0.47(-0.74%)
Feb 12, 2021 62.73 63.37 62.73 63.37 19,000 +0.37(+0.59%)
Feb 11, 2021 63.33 63.54 62.25 63.00 32,747 -0.15(-0.24%)
Feb 10, 2021 64.30 64.30 62.55 63.15 148,756 -0.48(-0.75%)
Feb 09, 2021 62.81 63.67 62.81 63.63 23,945 +0.43(+0.68%)
Feb 08, 2021 61.82 63.20 61.82 63.20 29,776 +1.77(+2.88%)
Feb 05, 2021 61.22 61.43 60.49 61.43 20,400 +0.92(+1.52%)
Feb 04, 2021 59.79 60.69 59.70 60.51 44,462 +1.09(+1.83%)
Feb 03, 2021 59.65 59.65 58.80 59.42 21,318 +0.20(+0.34%)
Feb 02, 2021 58.94 59.98 58.62 59.22 20,105 +0.17(+0.29%)
Feb 01, 2021 58.29 59.05 57.49 59.05 92,723 +1.29(+2.23%)
Jan 29, 2021 59.14 59.14 57.48 57.76 22,600 -0.84(-1.44%)
Jan 28, 2021 59.40 59.81 58.28 58.60 38,769 -0.56(-0.94%)
Jan 27, 2021 59.08 59.75 58.41 59.16 55,471 -0.49(-0.82%)
Jan 26, 2021 60.39 60.42 59.20 59.65 15,391 +0.25(+0.42%)
Jan 25, 2021 59.95 60.71 59.00 59.40 28,076 -0.21(-0.35%)
Jan 22, 2021 58.80 59.70 58.40 59.61 18,400 +0.50(+0.85%)
Jan 21, 2021 59.85 59.85 58.58 59.11 16,156 -0.20(-0.34%)
Jan 20, 2021 59.48 59.70 59.09 59.31 17,550 +0.47(+0.80%)
Jan 19, 2021 59.17 59.17 58.52 58.84 30,814 +0.35(+0.60%)
Jan 15, 2021 58.78 58.78 57.91 58.49 17,100 -0.78(-1.32%)
Jan 14, 2021 58.69 59.44 58.69 59.27 30,625 +1.31(+2.26%)
Jan 13, 2021 58.20 58.40 57.92 57.96 13,205 -0.48(-0.83%)
Jan 12, 2021 58.06 58.44 57.96 58.44 20,853 +1.11(+1.94%)
Jan 11, 2021 56.82 57.59 56.82 57.33 33,250 +0.16(+0.28%)
Jan 08, 2021 58.24 58.24 56.63 57.17 27,600 -0.41(-0.71%)
Jan 07, 2021 57.24 57.65 57.00 57.58 16,050 +0.83(+1.46%)
Jan 06, 2021 55.12 57.29 55.12 56.75 29,892 +2.18(+4.00%)
Jan 05, 2021 53.47 54.78 53.47 54.57 37,645 +0.92(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.