Skip to main content

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

62.60 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 62.66 62.66 62.29 62.60 11,968 +0.08(+0.13%)
Jun 20, 2024 62.55 62.98 62.36 62.52 71,129 -0.27(-0.43%)
Jun 18, 2024 62.85 63.03 62.63 62.79 17,746 +0.20(+0.31%)
Jun 17, 2024 61.98 62.70 61.76 62.60 22,273 +0.58(+0.93%)
Jun 14, 2024 62.30 62.34 61.84 62.02 17,423 -1.03(-1.63%)
Jun 13, 2024 63.34 63.34 62.62 63.05 30,249 -0.59(-0.93%)
Jun 12, 2024 64.15 64.59 63.63 63.63 10,042 +1.00(+1.60%)
Jun 11, 2024 62.10 62.73 62.10 62.63 18,906 -0.23(-0.36%)
Jun 10, 2024 62.48 62.97 62.48 62.86 16,090 -0.09(-0.14%)
Jun 07, 2024 62.97 63.27 62.88 62.95 8,072 -0.60(-0.94%)
Jun 06, 2024 63.78 63.85 63.41 63.55 15,342 -0.37(-0.58%)
Jun 05, 2024 63.36 63.93 63.14 63.92 11,988 +0.76(+1.20%)
Jun 04, 2024 63.57 63.57 63.10 63.16 12,154 -0.89(-1.38%)
Jun 03, 2024 64.94 64.94 63.80 64.05 23,253 -0.33(-0.51%)
May 31, 2024 64.18 64.38 63.69 64.38 10,580 +0.45(+0.70%)
May 30, 2024 63.67 64.11 63.66 63.93 23,306 +0.60(+0.95%)
May 29, 2024 63.44 63.59 63.29 63.33 11,791 -0.87(-1.35%)
May 28, 2024 64.45 64.60 64.09 64.20 54,644 -0.12(-0.18%)
May 24, 2024 64.06 64.42 64.00 64.32 118,149 +0.62(+0.97%)
May 23, 2024 64.75 64.75 63.50 63.70 10,166 -0.97(-1.50%)
May 22, 2024 64.99 65.11 64.51 64.67 15,485 -0.52(-0.80%)
May 21, 2024 64.88 65.24 64.88 65.19 9,854 -0.01(-0.01%)
May 20, 2024 65.10 65.55 65.08 65.20 14,071 +0.15(+0.23%)
May 17, 2024 65.19 65.23 64.97 65.05 19,499 -0.08(-0.13%)
May 16, 2024 65.33 65.35 65.10 65.13 38,309 -0.34(-0.52%)
May 15, 2024 65.49 65.49 65.07 65.47 13,934 +0.63(+0.97%)
May 14, 2024 64.72 65.00 64.51 64.84 11,922 +0.63(+0.97%)
May 13, 2024 64.72 64.78 64.22 64.22 11,274 +0.01(+0.01%)
May 10, 2024 64.74 64.74 63.99 64.21 13,233 -0.31(-0.48%)
May 09, 2024 63.81 64.52 63.81 64.52 10,310 +0.63(+0.98%)
May 08, 2024 63.45 63.89 63.45 63.89 37,982 -0.19(-0.30%)
May 07, 2024 63.94 64.46 63.94 64.08 29,582 +0.17(+0.27%)
May 06, 2024 63.67 64.03 63.67 63.91 24,011 +0.74(+1.17%)
May 03, 2024 63.70 63.70 62.96 63.17 35,605 +0.43(+0.69%)
May 02, 2024 62.32 62.74 61.88 62.74 168,929 +1.22(+1.98%)
May 01, 2024 61.50 62.59 61.32 61.52 53,960 -0.06(-0.10%)
Apr 30, 2024 62.25 62.41 61.58 61.58 40,588 -1.10(-1.75%)
Apr 29, 2024 62.50 62.95 62.50 62.68 41,094 +0.21(+0.34%)
Apr 26, 2024 62.42 62.55 62.23 62.47 36,597 +0.50(+0.81%)
Apr 25, 2024 61.58 62.05 61.23 61.97 19,215 -0.36(-0.58%)
Apr 24, 2024 62.47 62.50 61.93 62.33 27,237 -0.04(-0.06%)
Apr 23, 2024 61.81 62.65 61.81 62.37 34,564 +1.02(+1.66%)
Apr 22, 2024 61.04 61.75 60.92 61.35 17,127 +0.51(+0.83%)
Apr 19, 2024 60.23 60.95 60.23 60.84 19,199 +0.28(+0.47%)
Apr 18, 2024 60.82 61.38 60.36 60.56 22,257 -0.13(-0.21%)
Apr 17, 2024 61.63 61.63 60.63 60.69 14,043 -0.59(-0.96%)
Apr 16, 2024 61.20 61.38 60.75 61.28 24,938 -0.17(-0.28%)
Apr 15, 2024 62.44 62.46 61.19 61.45 18,949 -0.59(-0.95%)
Apr 12, 2024 62.86 62.92 61.80 62.04 18,452 -1.07(-1.70%)
Apr 11, 2024 62.78 63.25 62.47 63.11 18,908 +0.47(+0.75%)
Apr 10, 2024 62.90 63.14 62.37 62.64 15,746 -1.75(-2.71%)
Apr 09, 2024 64.38 64.39 63.99 64.39 19,630 +0.05(+0.07%)
Apr 08, 2024 64.25 64.50 64.10 64.34 18,734 +0.31(+0.48%)
Apr 05, 2024 63.49 64.24 63.49 64.03 17,952 +0.40(+0.63%)
Apr 04, 2024 64.97 65.03 63.63 63.63 91,185 -0.68(-1.06%)
Apr 03, 2024 63.58 64.44 63.58 64.31 17,492 +0.34(+0.54%)
Apr 02, 2024 64.31 64.31 63.65 63.97 25,478 -1.06(-1.64%)
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.