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

62.63 USD -0.99 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 63.13 63.60 62.63 62.63 23,362 -0.99(-1.56%)
Aug 03, 2021 63.19 63.78 62.71 63.62 26,159 +0.32(+0.51%)
Aug 02, 2021 64.05 64.46 63.30 63.30 20,209 -0.07(-0.11%)
Jul 30, 2021 63.69 64.26 63.34 63.37 10,065 -0.58(-0.91%)
Jul 29, 2021 63.82 64.33 63.80 63.95 12,613 +0.69(+1.09%)
Jul 28, 2021 63.02 63.62 62.38 63.26 25,446 +0.82(+1.31%)
Jul 27, 2021 62.98 62.98 61.91 62.44 23,561 -0.67(-1.06%)
Jul 26, 2021 63.34 63.51 62.84 63.11 25,285 +0.35(+0.56%)
Jul 23, 2021 62.75 62.87 62.23 62.76 22,741 +0.47(+0.75%)
Jul 22, 2021 63.03 63.03 62.22 62.29 42,969 -1.16(-1.83%)
Jul 21, 2021 62.85 63.45 62.85 63.45 28,099 +1.15(+1.85%)
Jul 20, 2021 60.74 62.58 60.74 62.30 23,872 +1.83(+3.02%)
Jul 19, 2021 60.40 61.24 59.97 60.47 300,144 -0.86(-1.40%)
Jul 16, 2021 62.60 62.76 61.33 61.33 23,725 -0.97(-1.56%)
Jul 15, 2021 62.09 62.56 61.67 62.30 42,229 -0.29(-0.46%)
Jul 14, 2021 63.47 63.99 62.54 62.59 51,212 -0.78(-1.23%)
Jul 13, 2021 64.03 64.03 63.37 63.37 13,533 -1.01(-1.57%)
Jul 12, 2021 63.88 64.54 63.86 64.38 14,615 +0.08(+0.13%)
Jul 09, 2021 64.01 64.34 63.71 64.30 24,726 +1.43(+2.28%)
Jul 08, 2021 62.82 63.53 62.07 62.87 28,326 -0.82(-1.29%)
Jul 07, 2021 64.19 64.19 63.32 63.69 26,250 -0.41(-0.64%)
Jul 06, 2021 64.70 64.70 63.49 64.10 22,760 -0.73(-1.13%)
Jul 02, 2021 66.03 66.03 64.75 64.83 16,534 -0.66(-1.01%)
Jul 01, 2021 65.69 65.69 65.12 65.49 19,452 +0.47(+0.73%)
Jun 30, 2021 64.90 65.10 64.67 65.02 338,844 +0.13(+0.20%)
Jun 29, 2021 65.16 65.46 64.81 64.89 33,051 -0.33(-0.51%)
Jun 28, 2021 65.44 65.44 64.70 65.22 36,757 -0.24(-0.37%)
Jun 25, 2021 65.74 66.12 65.46 65.46 26,276 -0.16(-0.24%)
Jun 24, 2021 65.38 65.62 64.85 65.62 35,296 +0.94(+1.45%)
Jun 23, 2021 64.96 65.10 64.64 64.68 21,026 +0.22(+0.34%)
Jun 22, 2021 64.03 64.60 63.82 64.46 27,313 +0.10(+0.16%)
Jun 21, 2021 63.16 64.39 63.16 64.36 33,254 +1.50(+2.39%)
Jun 18, 2021 63.76 63.91 62.73 62.86 17,527 -1.60(-2.48%)
Jun 17, 2021 65.05 65.05 63.78 64.46 49,819 -0.74(-1.13%)
Jun 16, 2021 64.85 65.39 64.72 65.20 42,887 -0.07(-0.11%)
Jun 15, 2021 65.06 65.31 64.72 65.27 22,648 +0.08(+0.13%)
Jun 14, 2021 65.82 65.82 65.03 65.19 21,112 -0.29(-0.45%)
Jun 11, 2021 65.35 65.58 65.20 65.48 24,418 +0.55(+0.85%)
Jun 10, 2021 65.69 65.69 64.90 64.93 18,211 -0.49(-0.75%)
Jun 09, 2021 65.93 66.02 65.35 65.42 20,249 -0.54(-0.82%)
Jun 08, 2021 65.50 65.99 65.12 65.96 39,546 +0.83(+1.27%)
Jun 07, 2021 64.74 65.29 64.71 65.13 24,433 +0.52(+0.80%)
Jun 04, 2021 64.74 64.74 64.21 64.61 31,887 +0.38(+0.59%)
Jun 03, 2021 64.36 64.36 63.59 64.23 24,578 -0.32(-0.50%)
Jun 02, 2021 64.97 64.97 64.29 64.55 38,929 -0.29(-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.