Equal Weight U.S. Large Cap Equity ETF (NY: GSEW )

76.14 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.73 47.16 46.49 46.86 14,451 +0.33(+0.71%)
Sep 29, 2020 46.74 46.81 46.41 46.53 23,557 -0.15(-0.32%)
Sep 28, 2020 46.80 46.92 46.47 46.68 14,009 +0.72(+1.56%)
Sep 25, 2020 45.32 46.05 45.10 45.97 8,382 +0.71(+1.56%)
Sep 24, 2020 45.07 45.72 44.84 45.26 33,781 +0.02(+0.05%)
Sep 23, 2020 46.52 46.52 45.18 45.24 41,002 -0.91(-1.97%)
Sep 22, 2020 46.24 46.24 45.77 46.15 22,609 +0.25(+0.55%)
Sep 21, 2020 45.86 46.09 45.51 45.89 29,693 -0.88(-1.89%)
Sep 18, 2020 47.68 47.68 46.54 46.77 27,490 -0.47(-0.99%)
Sep 17, 2020 47.23 47.35 46.80 47.24 60,072 -0.22(-0.45%)
Sep 16, 2020 47.75 47.96 47.46 47.46 55,654 +0.13(+0.28%)
Sep 15, 2020 47.63 47.63 47.23 47.33 40,784 +0.16(+0.34%)
Sep 14, 2020 47.00 47.29 46.84 47.17 18,162 +0.78(+1.68%)
Sep 11, 2020 46.68 46.68 46.01 46.39 114,438 +0.10(+0.22%)
Sep 10, 2020 47.10 47.20 46.24 46.29 50,175 -0.66(-1.40%)
Sep 09, 2020 46.49 47.28 46.49 46.94 35,633 +0.72(+1.56%)
Sep 08, 2020 46.62 46.76 46.19 46.22 355,916 -1.08(-2.28%)
Sep 04, 2020 48.03 48.03 46.53 47.30 29,834 -0.20(-0.41%)
Sep 03, 2020 48.98 48.98 47.30 47.50 29,731 -1.30(-2.65%)
Sep 02, 2020 48.29 48.94 48.25 48.79 30,630 +0.83(+1.73%)
Sep 01, 2020 47.59 47.96 47.40 47.96 27,896 +0.15(+0.30%)
Aug 31, 2020 47.78 47.98 47.70 47.82 15,800 -0.18(-0.37%)
Aug 28, 2020 48.01 48.01 47.59 47.99 28,875 +0.36(+0.75%)
Aug 27, 2020 47.66 47.78 47.41 47.64 16,708 +0.30(+0.63%)
Aug 26, 2020 47.07 47.42 46.98 47.34 17,512 +0.06(+0.13%)
Aug 25, 2020 47.58 47.58 47.12 47.28 9,938 +0.07(+0.15%)
Aug 24, 2020 46.81 47.22 46.81 47.21 24,515 +0.53(+1.15%)
Aug 21, 2020 46.48 46.71 46.48 46.67 10,868 -0.05(-0.10%)
Aug 20, 2020 46.86 46.86 46.57 46.72 12,634 -0.15(-0.32%)
Aug 19, 2020 47.12 47.18 46.81 46.87 24,993 -0.25(-0.54%)
Aug 18, 2020 47.57 47.57 47.12 47.12 17,565 -0.12(-0.26%)
Aug 17, 2020 47.12 47.31 47.12 47.24 14,294 +0.12(+0.26%)
Aug 14, 2020 46.87 47.27 46.87 47.12 11,188 +0.01(+0.02%)
Aug 13, 2020 47.38 47.38 47.04 47.11 18,229 -0.20(-0.42%)
Aug 12, 2020 47.34 47.42 47.26 47.31 35,821 +0.38(+0.82%)
Aug 11, 2020 47.64 47.64 46.86 46.92 77,540 -0.24(-0.52%)
Aug 10, 2020 46.76 47.18 46.76 47.17 24,613 +0.31(+0.66%)
Aug 07, 2020 46.50 46.88 46.48 46.86 15,769 +0.28(+0.60%)
Aug 06, 2020 46.34 46.62 46.34 46.58 29,792 -0.12(-0.26%)
Aug 05, 2020 46.77 46.77 46.42 46.70 41,284 +0.33(+0.71%)
Aug 04, 2020 45.89 46.45 45.89 46.37 25,377 +0.17(+0.37%)
Aug 03, 2020 45.89 46.28 45.89 46.20 16,850 +0.34(+0.74%)
Jul 31, 2020 46.13 46.13 45.33 45.86 13,851 -0.03(-0.07%)
Jul 30, 2020 45.98 45.98 45.34 45.89 27,530 -0.30(-0.65%)
Jul 29, 2020 45.70 46.20 45.70 46.19 24,647 +0.76(+1.67%)
Jul 28, 2020 45.73 45.75 45.41 45.43 10,368 -0.22(-0.47%)
Jul 27, 2020 45.49 45.75 45.43 45.65 71,696 +0.15(+0.33%)
Jul 24, 2020 45.70 45.70 45.48 45.50 13,319 -0.39(-0.86%)
Jul 23, 2020 45.85 46.42 45.71 45.89 44,077 -0.23(-0.51%)
Jul 22, 2020 45.88 46.19 45.77 46.13 15,540 +0.44(+0.97%)
Jul 21, 2020 45.86 45.86 45.66 45.69 9,096 +0.30(+0.66%)
Jul 20, 2020 45.37 45.46 45.22 45.39 13,475 -0.03(-0.06%)
Jul 17, 2020 45.56 45.56 45.17 45.41 21,417 +0.24(+0.54%)
Jul 16, 2020 44.76 45.24 44.76 45.17 39,442 -0.13(-0.29%)
Jul 15, 2020 45.22 45.47 44.86 45.30 34,373 +0.81(+1.81%)
Jul 14, 2020 43.41 44.49 43.41 44.49 22,190 +0.74(+1.69%)
Jul 13, 2020 44.30 44.71 43.73 43.75 12,527 -0.33(-0.75%)
Jul 10, 2020 43.28 44.08 43.28 44.08 18,859 +0.49(+1.12%)
Jul 09, 2020 43.84 43.84 43.12 43.59 19,911 -0.45(-1.02%)
Jul 08, 2020 44.10 44.10 43.69 44.04 28,448 +0.17(+0.38%)
Jul 07, 2020 44.08 44.34 43.64 43.87 27,198 -0.59(-1.33%)
Jul 06, 2020 44.83 44.83 44.26 44.47 23,489 +0.50(+1.13%)
Jul 02, 2020 44.09 44.44 43.89 43.97 18,220 +0.29(+0.67%)
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.