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, 2021 64.71 64.83 63.86 63.80 33,837 -0.76(-1.18%)
Sep 29, 2021 64.68 64.93 64.55 64.57 29,939 +0.06(+0.09%)
Sep 28, 2021 65.32 65.32 64.47 64.51 34,163 -1.20(-1.83%)
Sep 27, 2021 65.73 66.01 65.66 65.71 74,659 -0.09(-0.13%)
Sep 24, 2021 65.43 65.95 65.43 65.80 215,752 -0.05(-0.08%)
Sep 23, 2021 65.40 66.08 65.40 65.85 59,873 +0.87(+1.33%)
Sep 22, 2021 64.62 65.28 64.62 64.98 58,542 +0.61(+0.95%)
Sep 21, 2021 64.82 64.91 64.22 64.37 40,961 -0.06(-0.09%)
Sep 20, 2021 64.71 64.71 63.75 64.43 59,684 -1.00(-1.53%)
Sep 17, 2021 66.01 66.01 65.38 65.43 27,677 -0.49(-0.75%)
Sep 16, 2021 66.00 66.09 65.58 65.92 40,451 -0.01(-0.01%)
Sep 15, 2021 65.34 66.00 65.30 65.93 32,242 +0.56(+0.86%)
Sep 14, 2021 66.06 66.06 65.24 65.37 34,656 -0.39(-0.59%)
Sep 13, 2021 66.06 66.06 65.52 65.76 25,803 +0.07(+0.10%)
Sep 10, 2021 66.51 66.51 65.70 65.70 24,578 -0.43(-0.65%)
Sep 09, 2021 66.36 66.60 66.11 66.12 20,853 -0.22(-0.33%)
Sep 08, 2021 66.18 66.44 66.10 66.34 46,796 -0.10(-0.14%)
Sep 07, 2021 67.12 67.12 66.42 66.44 48,506 -0.58(-0.87%)
Sep 03, 2021 67.11 67.11 66.91 67.02 16,716 -0.06(-0.09%)
Sep 02, 2021 66.81 67.10 66.81 67.08 22,483 +0.40(+0.60%)
Sep 01, 2021 66.96 66.96 66.46 66.68 16,611 +0.07(+0.10%)
Aug 31, 2021 66.62 66.72 66.52 66.61 23,884 -0.08(-0.11%)
Aug 30, 2021 66.84 66.87 66.62 66.69 23,328 -0.04(-0.06%)
Aug 27, 2021 66.14 66.81 66.14 66.72 19,850 +0.66(+0.99%)
Aug 26, 2021 66.57 66.57 66.02 66.07 40,371 -0.43(-0.64%)
Aug 25, 2021 66.09 66.55 66.09 66.50 27,627 +0.36(+0.55%)
Aug 24, 2021 66.03 66.20 66.03 66.13 20,587 +0.33(+0.51%)
Aug 23, 2021 65.68 65.91 65.68 65.80 47,783 +0.49(+0.76%)
Aug 20, 2021 64.91 65.34 64.91 65.31 24,410 +0.49(+0.75%)
Aug 19, 2021 64.48 65.02 64.48 64.82 81,300 -0.12(-0.19%)
Aug 18, 2021 65.38 65.58 64.90 64.94 29,901 -0.64(-0.97%)
Aug 17, 2021 65.76 65.76 65.12 65.58 39,474 -0.43(-0.65%)
Aug 16, 2021 65.72 66.01 65.57 66.01 36,881 -0.02(-0.03%)
Aug 13, 2021 66.17 66.17 65.96 66.03 32,785 -0.01(-0.01%)
Aug 12, 2021 66.08 66.08 65.79 66.04 35,017 +0.05(+0.07%)
Aug 11, 2021 65.73 66.00 65.67 65.99 178,806 +0.34(+0.52%)
Aug 10, 2021 65.53 65.78 65.53 65.65 50,503 +0.13(+0.20%)
Aug 09, 2021 65.57 65.64 65.39 65.52 34,378 -0.06(-0.09%)
Aug 06, 2021 65.72 65.72 65.49 65.57 28,422 +0.10(+0.16%)
Aug 05, 2021 65.32 65.50 65.26 65.47 26,936 +0.37(+0.57%)
Aug 04, 2021 65.14 65.38 65.03 65.10 35,855 -0.32(-0.49%)
Aug 03, 2021 64.99 65.45 64.73 65.42 27,607 +0.46(+0.70%)
Aug 02, 2021 65.42 65.49 64.93 64.96 21,222 -0.06(-0.09%)
Jul 30, 2021 65.04 65.38 65.00 65.02 28,353 -0.26(-0.39%)
Jul 29, 2021 65.01 65.50 65.01 65.28 42,714 +0.40(+0.62%)
Jul 28, 2021 64.93 65.07 64.60 64.88 32,426 +0.17(+0.26%)
Jul 27, 2021 64.90 64.90 64.31 64.71 29,366 -0.15(-0.23%)
Jul 26, 2021 64.63 64.87 64.63 64.86 20,283 +0.01(+0.01%)
Jul 23, 2021 64.62 64.89 64.40 64.85 19,543 +0.59(+0.92%)
Jul 22, 2021 64.38 64.38 64.09 64.26 27,267 -0.02(-0.03%)
Jul 21, 2021 63.98 64.29 63.98 64.28 20,418 +0.54(+0.85%)
Jul 20, 2021 62.64 63.86 62.64 63.74 21,194 +1.21(+1.93%)
Jul 19, 2021 62.61 62.66 62.21 62.53 28,611 -0.94(-1.48%)
Jul 16, 2021 64.16 64.16 63.42 63.47 45,739 -0.36(-0.57%)
Jul 15, 2021 63.78 63.94 63.47 63.83 54,762 -0.10(-0.16%)
Jul 14, 2021 64.25 64.46 63.84 63.94 42,960 -0.19(-0.30%)
Jul 13, 2021 64.53 64.53 64.13 64.13 21,739 -0.59(-0.91%)
Jul 12, 2021 64.69 64.73 64.47 64.72 48,240 +0.08(+0.12%)
Jul 09, 2021 64.11 64.65 64.11 64.64 36,788 +0.89(+1.40%)
Jul 08, 2021 63.57 63.95 63.25 63.75 53,754 -0.66(-1.02%)
Jul 07, 2021 64.43 64.44 63.95 64.40 29,749 +0.10(+0.15%)
Jul 06, 2021 64.65 64.65 63.95 64.31 59,435 -0.21(-0.32%)
Jul 02, 2021 64.42 64.56 64.32 64.52 14,268 +0.27(+0.41%)
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.