Skip to main content

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

68.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 68.72 69.03 68.24 68.42 15,421 +0.19(+0.29%)
Oct 31, 2024 69.19 69.24 68.23 68.23 41,181 -0.98(-1.42%)
Oct 30, 2024 69.36 69.98 69.21 69.21 17,153 +0.07(+0.09%)
Oct 29, 2024 68.55 69.15 68.55 69.15 12,949 -0.15(-0.22%)
Oct 28, 2024 68.64 69.36 68.64 69.30 9,658 +1.02(+1.49%)
Oct 25, 2024 68.73 68.73 68.13 68.28 6,873 -0.05(-0.07%)
Oct 24, 2024 68.72 68.74 68.01 68.33 12,956 -0.14(-0.20%)
Oct 23, 2024 68.66 68.66 68.00 68.47 26,674 -0.33(-0.48%)
Oct 22, 2024 68.89 69.06 68.75 68.80 19,995 -0.38(-0.55%)
Oct 21, 2024 70.39 70.39 69.13 69.18 11,393 -1.14(-1.62%)
Oct 18, 2024 70.88 70.88 70.32 70.32 13,072 -0.41(-0.58%)
Oct 17, 2024 70.71 70.79 70.32 70.73 19,120 -0.11(-0.16%)
Oct 16, 2024 70.19 70.88 70.19 70.84 7,690 +1.03(+1.47%)
Oct 15, 2024 69.44 70.56 69.44 69.81 9,978 +0.16(+0.23%)
Oct 14, 2024 69.11 69.65 69.09 69.65 9,083 +0.40(+0.58%)
Oct 11, 2024 67.84 69.25 67.84 69.25 17,201 +1.46(+2.15%)
Oct 10, 2024 67.61 67.83 67.18 67.79 14,044 -0.40(-0.59%)
Oct 09, 2024 67.94 68.67 67.94 68.19 11,317 +0.17(+0.25%)
Oct 08, 2024 68.02 68.32 68.00 68.02 22,748 +0.02(+0.03%)
Oct 07, 2024 68.37 68.37 67.59 68.00 17,720 -0.65(-0.95%)
Oct 04, 2024 68.60 68.73 68.10 68.65 17,176 +1.06(+1.57%)
Oct 03, 2024 67.68 67.96 67.33 67.59 30,094 -0.50(-0.74%)
Oct 02, 2024 67.92 68.57 67.92 68.09 71,911 -0.17(-0.25%)
Oct 01, 2024 69.11 69.11 67.92 68.26 16,383 -1.09(-1.57%)
Sep 30, 2024 68.64 69.38 68.62 69.35 21,893 +0.35(+0.50%)
Sep 27, 2024 69.08 69.70 68.81 69.00 36,083 +0.38(+0.56%)
Sep 26, 2024 68.83 69.16 68.53 68.62 11,639 +0.51(+0.75%)
Sep 25, 2024 68.69 68.70 68.08 68.11 11,423 -0.85(-1.23%)
Sep 24, 2024 69.12 69.15 68.58 68.96 11,714 +0.01(+0.02%)
Sep 23, 2024 69.36 69.40 68.69 68.94 18,434 -0.30(-0.44%)
Sep 20, 2024 69.84 69.84 69.25 69.25 11,751 -0.86(-1.22%)
Sep 19, 2024 70.21 70.21 69.35 70.10 16,527 +1.62(+2.36%)
Sep 18, 2024 68.60 70.28 68.32 68.48 15,489 +0.02(+0.03%)
Sep 17, 2024 68.38 69.14 68.28 68.46 8,744 +0.59(+0.87%)
Sep 16, 2024 67.78 67.98 67.44 67.88 9,782 +0.36(+0.53%)
Sep 13, 2024 66.50 67.63 66.50 67.52 17,983 +1.70(+2.58%)
Sep 12, 2024 65.31 66.23 64.96 65.82 6,059 +0.76(+1.16%)
Sep 11, 2024 64.35 65.10 63.59 65.06 12,303 +0.14(+0.21%)
Sep 10, 2024 64.91 64.95 64.29 64.93 15,193 -0.03(-0.04%)
Sep 09, 2024 64.83 65.57 64.83 64.96 12,304 +0.04(+0.07%)
Sep 06, 2024 66.14 66.31 64.75 64.91 12,626 -1.13(-1.71%)
Sep 05, 2024 66.62 66.63 65.89 66.04 17,397 -0.64(-0.96%)
Sep 04, 2024 66.46 67.11 66.33 66.68 11,952 -0.15(-0.22%)
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.