Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
80.37
+2.52 (3.24%)
At close: May 12, 2025, 4:00 PM
80.37
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 80.37 | 80.37 | 79.61 | 80.37 | 80.37 | 3.24% | 28,134 |
| May 9, 2025 | 78.27 | 78.28 | 77.66 | 77.85 | 77.85 | -0.08% | 26,685 |
| May 8, 2025 | 77.99 | 78.54 | 77.76 | 77.91 | 77.91 | 0.70% | 41,992 |
| May 7, 2025 | 77.24 | 77.67 | 76.74 | 77.37 | 77.37 | 0.40% | 57,091 |
| May 6, 2025 | 77.12 | 77.49 | 77.01 | 77.06 | 77.06 | -0.79% | 28,182 |
| May 5, 2025 | 77.62 | 78.17 | 77.60 | 77.67 | 77.67 | -0.72% | 18,616 |
| May 2, 2025 | 77.88 | 78.34 | 77.75 | 78.23 | 78.23 | 1.57% | 37,497 |
| May 1, 2025 | 77.15 | 77.76 | 76.98 | 77.02 | 77.02 | 0.75% | 32,647 |
| Apr 30, 2025 | 74.85 | 76.63 | 74.84 | 76.45 | 76.45 | 0.01% | 419,075 |
| Apr 29, 2025 | 75.75 | 76.56 | 75.73 | 76.44 | 76.44 | 0.60% | 22,230 |
| Apr 28, 2025 | 76.18 | 76.18 | 75.22 | 75.99 | 75.99 | 0.13% | 26,790 |
| Apr 25, 2025 | 75.31 | 75.94 | 75.25 | 75.89 | 75.89 | 0.77% | 38,725 |
| Apr 24, 2025 | 73.83 | 75.37 | 73.83 | 75.31 | 75.31 | 2.10% | 39,300 |
| Apr 23, 2025 | 74.49 | 74.93 | 73.54 | 73.76 | 73.76 | 1.71% | 142,167 |
| Apr 22, 2025 | 71.52 | 72.80 | 71.50 | 72.52 | 72.52 | 2.50% | 37,779 |
| Apr 21, 2025 | 71.66 | 71.78 | 70.00 | 70.75 | 70.75 | -2.33% | 47,180 |
| Apr 17, 2025 | 72.60 | 73.05 | 72.21 | 72.44 | 72.44 | 0.14% | 30,763 |
| Apr 16, 2025 | 73.31 | 73.59 | 71.71 | 72.34 | 72.34 | -2.27% | 30,191 |
| Apr 15, 2025 | 74.13 | 74.65 | 73.97 | 74.02 | 74.02 | -0.16% | 22,756 |
| Apr 14, 2025 | 74.96 | 74.96 | 73.68 | 74.14 | 74.14 | 0.98% | 72,075 |
| Apr 11, 2025 | 72.39 | 73.62 | 71.75 | 73.42 | 73.42 | 1.70% | 66,533 |
| Apr 10, 2025 | 73.41 | 73.41 | 70.72 | 72.19 | 72.19 | -3.58% | 81,211 |
| Apr 9, 2025 | 68.21 | 75.05 | 67.99 | 74.87 | 74.87 | 9.59% | 187,822 |
| Apr 8, 2025 | 71.82 | 71.95 | 67.47 | 68.32 | 68.32 | -1.44% | 97,647 |
| Apr 7, 2025 | 66.94 | 71.70 | 66.72 | 69.32 | 69.32 | -0.30% | 378,814 |
| Apr 4, 2025 | 71.72 | 71.72 | 69.52 | 69.53 | 69.53 | -5.91% | 473,251 |
| Apr 3, 2025 | 75.32 | 75.32 | 73.83 | 73.90 | 73.90 | -4.88% | 452,749 |
| Apr 2, 2025 | 76.85 | 77.96 | 76.85 | 77.69 | 77.69 | 0.74% | 30,966 |
| Apr 1, 2025 | 76.58 | 77.25 | 76.21 | 77.12 | 77.12 | 0.29% | 65,564 |
| Mar 31, 2025 | 75.47 | 77.04 | 75.28 | 76.90 | 76.90 | 0.51% | 78,265 |
| Mar 28, 2025 | 77.78 | 77.85 | 76.39 | 76.51 | 76.51 | -1.95% | 79,518 |
| Mar 27, 2025 | 78.00 | 78.59 | 78.00 | 78.03 | 78.03 | -0.45% | 40,492 |
| Mar 26, 2025 | 79.24 | 79.24 | 78.14 | 78.38 | 78.38 | -1.22% | 31,840 |
| Mar 25, 2025 | 79.40 | 79.41 | 79.11 | 79.35 | 79.35 | - | 42,017 |
| Mar 24, 2025 | 78.85 | 79.50 | 78.85 | 79.35 | 79.12 | 1.69% | 29,437 |
| Mar 21, 2025 | 77.19 | 78.03 | 77.13 | 78.03 | 77.80 | 0.14% | 32,486 |
| Mar 20, 2025 | 77.64 | 78.54 | 77.64 | 77.92 | 77.69 | -0.19% | 29,025 |
| Mar 19, 2025 | 77.55 | 78.55 | 77.52 | 78.07 | 77.84 | 1.17% | 43,437 |
| Mar 18, 2025 | 77.42 | 77.42 | 76.94 | 77.17 | 76.94 | -1.18% | 166,074 |
| Mar 17, 2025 | 77.94 | 78.46 | 77.53 | 78.09 | 77.86 | 0.75% | 54,900 |
| Mar 14, 2025 | 76.55 | 77.56 | 76.55 | 77.51 | 77.28 | 2.09% | 34,067 |
| Mar 13, 2025 | 76.98 | 76.98 | 75.65 | 75.92 | 75.70 | -1.35% | 49,539 |
| Mar 12, 2025 | 77.41 | 77.41 | 76.24 | 76.96 | 76.73 | 0.47% | 38,969 |
| Mar 11, 2025 | 77.11 | 77.38 | 75.97 | 76.60 | 76.38 | -0.58% | 57,028 |
| Mar 10, 2025 | 78.02 | 78.35 | 76.42 | 77.05 | 76.82 | -2.81% | 57,097 |
| Mar 7, 2025 | 78.50 | 79.44 | 77.98 | 79.28 | 79.05 | 0.46% | 57,742 |
| Mar 6, 2025 | 79.55 | 79.96 | 78.55 | 78.92 | 78.69 | -1.93% | 50,714 |
| Mar 5, 2025 | 79.77 | 80.67 | 79.19 | 80.47 | 80.23 | 1.21% | 46,748 |
| Mar 4, 2025 | 79.82 | 80.69 | 78.89 | 79.51 | 79.28 | -1.25% | 212,374 |
| Mar 3, 2025 | 82.15 | 82.35 | 80.02 | 80.52 | 80.28 | -1.67% | 48,845 |