Skip to main content
Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
95.02
+0.19 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.3295.3494.9195.0295.020.20%49,685
Dec 4, 202595.2195.2194.4494.8394.830.05%38,529
Dec 3, 202594.2094.9194.2094.7994.790.35%29,613
Dec 2, 202594.5494.7594.2794.4594.450.28%42,260
Dec 1, 202594.0694.6093.9994.1994.19-0.45%176,193
Nov 28, 202594.4594.6394.3594.6294.620.47%28,806
Nov 26, 202593.9294.3893.8094.1894.180.69%124,631
Nov 25, 202592.6493.6192.1593.5393.530.93%64,900
Nov 24, 202592.1192.8191.7792.6792.671.62%49,994
Nov 21, 202590.8691.9790.2491.1991.190.91%47,343
Nov 20, 202593.3293.5590.3290.3790.37-1.59%41,502
Nov 19, 202591.5292.3691.3891.8391.830.36%52,087
Nov 18, 202591.6992.1490.9691.5091.50-0.72%53,862
Nov 17, 202592.7093.3591.8792.1692.16-0.94%135,448
Nov 14, 202592.3293.5592.3293.0393.03-0.03%27,476
Nov 13, 202594.1794.3592.9593.0693.06-1.74%37,742
Nov 12, 202595.0295.0294.4294.7194.710.06%37,820
Nov 11, 202594.3594.7694.1594.6594.650.22%36,819
Nov 10, 202593.9794.5293.6594.4494.441.54%84,854
Nov 7, 202592.4793.0191.7193.0193.010.11%838,941
Nov 6, 202593.4893.5992.8092.9192.91-1.14%40,725
Nov 5, 202593.5594.4293.5193.9893.980.38%58,302
Nov 4, 202593.7594.3293.5993.6293.62-1.27%35,769
Nov 3, 202595.2095.2094.3894.8294.820.12%90,625
Oct 31, 202594.9394.9994.3694.7194.710.33%24,180
Oct 30, 202594.5495.1494.3794.4094.40-1.05%48,677
Oct 29, 202595.7095.7094.9695.4095.400.06%35,638
Oct 28, 202595.4295.6395.1095.3495.340.27%94,397
Oct 27, 202594.7095.1294.6995.0895.081.22%849,361
Oct 24, 202593.8594.1293.6793.9393.930.80%40,706
Oct 23, 202592.7693.3292.6993.1893.180.64%37,490
Oct 22, 202593.1193.2092.0792.5992.59-0.58%431,577
Oct 21, 202593.2093.3193.0593.1393.130.01%44,371
Oct 20, 202592.9293.2492.8593.1293.121.07%38,695
Oct 17, 202591.3792.3291.3392.1392.130.50%28,978
Oct 16, 202592.5292.6891.3091.6791.67-0.66%46,308
Oct 15, 202592.9492.9891.5192.2892.280.39%37,402
Oct 14, 202590.6792.3990.6791.9291.92-0.13%30,590
Oct 13, 202591.5792.1791.5792.0492.041.54%61,857
Oct 10, 202593.5193.5590.6090.6590.65-2.67%269,092
Oct 9, 202593.4893.4892.8693.1393.13-0.24%24,960
Oct 8, 202592.8693.3692.8693.3593.350.64%131,447
Oct 7, 202593.2993.2992.6192.7692.76-0.44%50,708
Oct 6, 202593.2193.2692.9793.1793.170.40%74,176
Oct 3, 202593.0993.2792.7592.8092.80-0.03%25,429
Oct 2, 202593.2493.2492.5492.8392.830.09%72,385
Oct 1, 202592.2892.8492.2792.7592.750.38%37,212
Sep 30, 202592.0092.4591.8192.4092.400.37%127,388
Sep 29, 202592.1992.3191.8592.0692.060.25%96,153
Sep 26, 202591.7291.8491.2791.8391.830.58%34,254