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

70.22 +1.62 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.82 63.02 62.57 62.77 17,415 +0.06(+0.09%)
Aug 30, 2021 62.91 62.99 62.63 62.72 39,435 -0.24(-0.38%)
Aug 27, 2021 61.85 63.24 61.62 62.96 15,935 +1.62(+2.65%)
Aug 26, 2021 62.23 62.23 61.33 61.33 68,683 -0.77(-1.25%)
Aug 25, 2021 61.68 62.45 61.68 62.11 100,508 +0.47(+0.77%)
Aug 24, 2021 61.57 61.86 61.32 61.63 20,686 +0.32(+0.52%)
Aug 23, 2021 60.77 61.31 60.77 61.31 35,039 +0.83(+1.37%)
Aug 20, 2021 59.57 60.48 59.57 60.48 13,242 +1.06(+1.79%)
Aug 19, 2021 60.01 60.01 59.15 59.42 26,072 -0.58(-0.97%)
Aug 18, 2021 60.35 60.96 60.00 60.00 26,935 -0.59(-0.97%)
Aug 17, 2021 60.63 60.86 60.20 60.59 32,182 -0.83(-1.35%)
Aug 16, 2021 61.58 61.69 61.05 61.42 27,299 -0.33(-0.53%)
Aug 13, 2021 62.48 62.48 61.67 61.75 9,321 -0.35(-0.56%)
Aug 12, 2021 62.85 62.85 61.99 62.10 24,557 -0.29(-0.47%)
Aug 11, 2021 62.50 62.50 61.68 62.39 75,759 +0.30(+0.49%)
Aug 10, 2021 61.64 62.29 61.64 62.09 26,042 +0.11(+0.18%)
Aug 09, 2021 61.89 62.18 61.71 61.97 31,937 -0.28(-0.45%)
Aug 06, 2021 62.25 62.50 61.90 62.25 27,866 +0.52(+0.85%)
Aug 05, 2021 61.37 61.82 61.21 61.73 26,466 +1.19(+1.96%)
Aug 04, 2021 61.02 61.47 60.54 60.54 24,167 -0.96(-1.56%)
Aug 03, 2021 61.08 61.65 60.62 61.50 27,061 +0.31(+0.51%)
Aug 02, 2021 61.91 62.31 61.19 61.19 20,906 -0.07(-0.11%)
Jul 30, 2021 61.57 62.12 61.23 61.26 10,412 -0.56(-0.91%)
Jul 29, 2021 61.69 62.18 61.67 61.82 13,048 +0.67(+1.09%)
Jul 28, 2021 60.91 61.50 60.30 61.15 26,323 +0.79(+1.31%)
Jul 27, 2021 60.88 60.88 59.85 60.36 24,373 -0.65(-1.06%)
Jul 26, 2021 61.23 61.39 60.75 61.01 26,157 +0.34(+0.56%)
Jul 23, 2021 60.66 60.77 60.15 60.67 23,525 +0.45(+0.75%)
Jul 22, 2021 60.93 60.93 60.15 60.21 44,451 -1.12(-1.83%)
Jul 21, 2021 60.75 61.33 60.75 61.33 29,068 +1.12(+1.85%)
Jul 20, 2021 58.71 60.50 58.71 60.22 24,695 +1.76(+3.02%)
Jul 19, 2021 58.39 59.20 57.97 58.45 310,498 -0.83(-1.40%)
Jul 16, 2021 60.51 60.67 59.28 59.28 24,543 -0.94(-1.56%)
Jul 15, 2021 60.02 60.47 59.61 60.22 43,685 -0.28(-0.46%)
Jul 14, 2021 61.35 61.86 60.46 60.50 52,978 -0.75(-1.23%)
Jul 13, 2021 61.90 61.90 61.26 61.26 13,999 -0.98(-1.57%)
Jul 12, 2021 61.75 62.39 61.73 62.23 15,119 +0.08(+0.13%)
Jul 09, 2021 61.88 62.19 61.59 62.15 25,579 +1.38(+2.28%)
Jul 08, 2021 60.73 61.41 60.00 60.77 29,303 -0.79(-1.29%)
Jul 07, 2021 62.05 62.05 61.21 61.57 27,155 -0.40(-0.64%)
Jul 06, 2021 62.54 62.54 61.38 61.96 23,545 -0.71(-1.13%)
Jul 02, 2021 63.83 63.83 62.59 62.67 17,104 -0.64(-1.01%)
Jul 01, 2021 63.50 63.50 62.95 63.31 20,123 +0.46(+0.73%)
Jun 30, 2021 62.73 62.93 62.51 62.85 350,533 +0.12(+0.20%)
Jun 29, 2021 62.99 63.28 62.65 62.73 34,191 -0.32(-0.51%)
Jun 28, 2021 63.26 63.26 62.54 63.05 38,025 -0.23(-0.37%)
Jun 25, 2021 63.55 63.91 63.28 63.28 27,182 -0.15(-0.24%)
Jun 24, 2021 63.20 63.43 62.69 63.43 36,513 +1.01(+1.62%)
Jun 23, 2021 62.69 62.82 62.38 62.42 21,787 +0.21(+0.34%)
Jun 22, 2021 61.79 62.34 61.59 62.21 28,301 +0.10(+0.16%)
Jun 21, 2021 60.95 62.14 60.95 62.11 34,457 +1.45(+2.39%)
Jun 18, 2021 61.53 61.68 60.54 60.66 18,161 -1.54(-2.48%)
Jun 17, 2021 62.78 62.78 61.55 62.21 51,622 -0.71(-1.13%)
Jun 16, 2021 62.58 63.11 62.46 62.92 44,439 -0.07(-0.11%)
Jun 15, 2021 62.79 63.03 62.46 62.99 23,467 +0.08(+0.13%)
Jun 14, 2021 63.52 63.52 62.76 62.91 21,876 -0.28(-0.45%)
Jun 11, 2021 63.07 63.29 62.92 63.19 25,301 +0.53(+0.85%)
Jun 10, 2021 63.40 63.40 62.63 62.66 18,870 -0.47(-0.75%)
Jun 09, 2021 63.63 63.71 63.07 63.14 20,981 -0.52(-0.82%)
Jun 08, 2021 63.21 63.68 62.85 63.66 40,977 +0.80(+1.27%)
Jun 07, 2021 62.48 63.01 62.45 62.85 25,317 +0.50(+0.80%)
Jun 04, 2021 62.48 62.48 61.96 62.35 33,041 +0.37(+0.59%)
Jun 03, 2021 62.11 62.11 61.37 61.99 25,467 -0.31(-0.50%)
Jun 02, 2021 62.70 62.70 62.04 62.30 40,338 -0.28(-0.45%)
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.