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

70.11 +1.51 (+2.20%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.06 64.20 63.76 64.13 34,753 +0.16(+0.26%)
Oct 28, 2021 63.21 63.98 63.21 63.97 20,194 +1.11(+1.77%)
Oct 27, 2021 64.03 63.74 62.80 62.85 18,711 -1.18(-1.85%)
Oct 26, 2021 64.80 64.03 33,943 -0.51(-0.80%)
Oct 25, 2021 63.86 64.58 63.86 64.55 24,405 +0.57(+0.89%)
Oct 22, 2021 64.25 64.25 63.55 63.98 19,318 +0.03(+0.05%)
Oct 21, 2021 64.06 64.12 63.62 63.94 19,113 +0.28(+0.44%)
Oct 20, 2021 63.56 63.89 63.22 63.66 24,154 +0.44(+0.70%)
Oct 19, 2021 63.56 63.56 62.99 63.22 27,099 +0.02(+0.03%)
Oct 18, 2021 62.76 63.25 62.47 63.20 23,981 +0.06(+0.09%)
Oct 15, 2021 63.96 63.96 63.06 63.14 18,029 -0.14(-0.21%)
Oct 14, 2021 63.23 63.28 62.91 63.28 20,563 +0.85(+1.37%)
Oct 13, 2021 62.35 62.43 61.81 62.43 17,796 +0.25(+0.40%)
Oct 12, 2021 62.34 62.43 61.96 62.17 20,322 +0.16(+0.25%)
Oct 11, 2021 62.59 62.80 62.01 62.02 12,010 -0.36(-0.57%)
Oct 08, 2021 62.63 62.94 62.37 62.38 20,273 -0.23(-0.37%)
Oct 07, 2021 62.12 63.18 62.12 62.61 20,965 +0.71(+1.14%)
Oct 06, 2021 61.58 61.90 60.91 61.90 39,742 -0.09(-0.14%)
Oct 05, 2021 62.18 62.53 61.71 61.99 24,017 +0.10(+0.16%)
Oct 04, 2021 62.44 62.44 61.41 61.89 20,539 -0.29(-0.47%)
Oct 01, 2021 61.67 62.53 60.92 62.18 22,314 +1.16(+1.90%)
Sep 30, 2021 62.36 62.36 61.05 61.02 17,682 -0.78(-1.27%)
Sep 29, 2021 61.74 62.12 61.66 61.81 15,238 +0.04(+0.06%)
Sep 28, 2021 62.79 62.89 61.69 61.77 27,310 -1.21(-1.92%)
Sep 27, 2021 62.71 63.42 62.62 62.98 22,599 +0.90(+1.45%)
Sep 24, 2021 62.39 62.48 61.97 62.08 21,995 -0.01(-0.02%)
Sep 23, 2021 61.77 62.60 61.50 62.09 14,867 +0.79(+1.29%)
Sep 22, 2021 60.88 61.78 60.88 61.30 39,373 +0.95(+1.57%)
Sep 21, 2021 60.44 60.65 59.88 60.35 31,153 -0.16(-0.27%)
Sep 20, 2021 60.25 60.51 59.50 60.51 48,919 -0.86(-1.40%)
Sep 17, 2021 61.42 61.60 61.04 61.37 35,048 +0.04(+0.06%)
Sep 16, 2021 61.49 61.64 61.11 61.33 17,243 -0.09(-0.15%)
Sep 15, 2021 61.03 61.50 60.81 61.43 22,924 +0.61(+1.00%)
Sep 14, 2021 61.54 61.77 60.69 60.82 27,653 -0.75(-1.22%)
Sep 13, 2021 61.96 61.96 61.19 61.58 47,869 +0.17(+0.28%)
Sep 10, 2021 62.46 62.46 61.30 61.40 71,531 -0.63(-1.01%)
Sep 09, 2021 62.06 62.55 61.85 62.03 17,259 +0.07(+0.11%)
Sep 08, 2021 62.06 62.39 61.84 61.96 44,783 -0.62(-0.99%)
Sep 07, 2021 63.31 63.31 62.58 62.58 27,226 -0.58(-0.92%)
Sep 03, 2021 63.38 63.38 62.98 63.16 16,347 -0.24(-0.38%)
Sep 02, 2021 63.30 63.70 63.20 63.40 15,343 +0.19(+0.31%)
Sep 01, 2021 62.93 63.36 62.47 63.21 94,244 +0.44(+0.69%)
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%)
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.