Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
83.04
-0.14 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
83.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 83.44 | 83.44 | 82.96 | 83.27 | - | 0.11% | 51,534 |
| Aug 14, 2025 | 83.13 | 83.28 | 82.89 | 83.18 | 83.18 | -0.71% | 49,217 |
| Aug 13, 2025 | 83.21 | 83.80 | 83.10 | 83.78 | 83.78 | 1.05% | 26,318 |
| Aug 12, 2025 | 82.32 | 82.91 | 82.12 | 82.90 | 82.90 | 1.26% | 28,019 |
| Aug 11, 2025 | 82.37 | 82.40 | 81.80 | 81.87 | 81.87 | -0.29% | 23,440 |
| Aug 8, 2025 | 82.34 | 82.53 | 82.00 | 82.11 | 82.11 | 0.04% | 37,585 |
| Aug 7, 2025 | 82.96 | 83.06 | 81.86 | 82.07 | 82.07 | -0.39% | 141,096 |
| Aug 6, 2025 | 82.52 | 82.55 | 82.12 | 82.39 | 82.39 | 0.05% | 53,073 |
| Aug 5, 2025 | 82.64 | 82.77 | 82.05 | 82.35 | 82.35 | -0.39% | 53,229 |
| Aug 4, 2025 | 81.99 | 82.70 | 81.95 | 82.67 | 82.67 | 1.37% | 24,964 |
| Aug 1, 2025 | 81.85 | 81.89 | 80.93 | 81.55 | 81.55 | -1.15% | 30,830 |
| Jul 31, 2025 | 82.94 | 83.38 | 82.38 | 82.50 | 82.50 | -0.79% | 23,823 |
| Jul 30, 2025 | 83.59 | 83.81 | 82.74 | 83.16 | 83.16 | -0.51% | 95,111 |
| Jul 29, 2025 | 83.93 | 83.93 | 83.44 | 83.59 | 83.59 | -0.19% | 23,771 |
| Jul 28, 2025 | 84.21 | 84.21 | 83.66 | 83.75 | 83.75 | -0.48% | 24,615 |
| Jul 25, 2025 | 83.89 | 84.15 | 83.59 | 84.15 | 84.15 | 0.57% | 20,674 |
| Jul 24, 2025 | 83.85 | 84.02 | 83.59 | 83.67 | 83.67 | -0.25% | 33,892 |
| Jul 23, 2025 | 83.53 | 83.89 | 83.38 | 83.88 | 83.88 | 0.70% | 34,377 |
| Jul 22, 2025 | 82.63 | 83.37 | 82.63 | 83.30 | 83.30 | 0.97% | 35,735 |
| Jul 21, 2025 | 82.93 | 83.07 | 82.47 | 82.50 | 82.50 | -0.28% | 23,342 |
| Jul 18, 2025 | 83.02 | 83.02 | 82.43 | 82.73 | 82.73 | 0.12% | 17,549 |
| Jul 17, 2025 | 82.08 | 82.73 | 82.08 | 82.63 | 82.63 | 0.78% | 39,338 |
| Jul 16, 2025 | 81.85 | 82.11 | 81.07 | 81.99 | 81.99 | 0.43% | 109,487 |
| Jul 15, 2025 | 82.88 | 82.88 | 81.64 | 81.64 | 81.64 | -1.26% | 90,950 |
| Jul 14, 2025 | 82.39 | 82.70 | 82.34 | 82.68 | 82.68 | 0.28% | 15,529 |
| Jul 11, 2025 | 82.61 | 82.62 | 82.31 | 82.45 | 82.45 | -0.70% | 23,951 |
| Jul 10, 2025 | 82.78 | 83.33 | 82.56 | 83.03 | 83.03 | 0.27% | 29,928 |
| Jul 9, 2025 | 82.75 | 82.81 | 82.28 | 82.81 | 82.81 | 0.41% | 65,187 |
| Jul 8, 2025 | 82.59 | 82.67 | 82.37 | 82.47 | 82.47 | 0.02% | 26,911 |
| Jul 7, 2025 | 82.84 | 82.97 | 81.99 | 82.45 | 82.45 | -0.67% | 36,085 |
| Jul 3, 2025 | 82.84 | 83.17 | 82.84 | 83.01 | 83.01 | 0.56% | 26,516 |
| Jul 2, 2025 | 82.31 | 82.55 | 81.93 | 82.55 | 82.55 | 0.26% | 43,456 |
| Jul 1, 2025 | 81.49 | 82.56 | 81.49 | 82.34 | 82.34 | 0.98% | 153,149 |
| Jun 30, 2025 | 81.57 | 81.77 | 81.23 | 81.54 | 81.54 | 0.41% | 77,485 |
| Jun 27, 2025 | 81.17 | 81.63 | 80.89 | 81.21 | 81.21 | 0.40% | 27,049 |
| Jun 26, 2025 | 80.70 | 80.92 | 80.48 | 80.89 | 80.89 | 0.89% | 38,026 |
| Jun 25, 2025 | 80.87 | 80.87 | 80.18 | 80.18 | 80.18 | -0.83% | 37,807 |
| Jun 24, 2025 | 80.50 | 80.99 | 80.35 | 80.85 | 80.85 | 0.62% | 43,238 |
| Jun 23, 2025 | 79.69 | 80.38 | 79.40 | 80.35 | 80.02 | 0.82% | 28,465 |
| Jun 20, 2025 | 80.07 | 80.16 | 79.50 | 79.70 | 79.38 | 0.28% | 24,159 |
| Jun 18, 2025 | 79.67 | 80.01 | 79.48 | 79.48 | 79.16 | 0.05% | 88,371 |
| Jun 17, 2025 | 79.80 | 80.09 | 79.24 | 79.44 | 79.12 | -0.89% | 42,248 |
| Jun 16, 2025 | 79.93 | 80.45 | 79.93 | 80.15 | 79.82 | 0.79% | 24,037 |
| Jun 13, 2025 | 79.80 | 80.23 | 79.33 | 79.52 | 79.20 | -1.17% | 68,036 |
| Jun 12, 2025 | 79.88 | 80.46 | 79.87 | 80.46 | 80.13 | 0.25% | 31,143 |
| Jun 11, 2025 | 80.75 | 80.75 | 79.99 | 80.26 | 79.93 | -0.26% | 94,543 |
| Jun 10, 2025 | 80.16 | 80.51 | 80.16 | 80.47 | 80.14 | 0.42% | 44,076 |
| Jun 9, 2025 | 80.41 | 80.47 | 79.91 | 80.13 | 79.80 | 0.01% | 46,771 |
| Jun 6, 2025 | 80.01 | 80.25 | 80.00 | 80.12 | 79.79 | 0.88% | 24,314 |
| Jun 5, 2025 | 79.74 | 79.88 | 79.24 | 79.42 | 79.10 | -0.23% | 34,048 |