Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4446 | -1.19355704698 | 37.25 | 37.27 | 36.563 | 17219 | 36.90711276 | SP |
| 4 | 0.5754 | 1.5881865857 | 36.23 | 37.67 | 36 | 27475 | 36.74026934 | SP |
| 12 | 1.1454 | 3.21200224341 | 35.66 | 38.55 | 35.4 | 14967 | 36.98425479 | SP |
| 26 | 2.5754 | 7.52380952381 | 34.23 | 38.55 | 33.8246 | 7178 | 36.87396679 | SP |
| 52 | 2.7781 | 8.16432687871 | 34.0273 | 38.55 | 30.1368 | 3980 | 36.48840809 | SP |
| 156 | -0.3746 | -1.00753093061 | 37.18 | 38.55 | 24.22 | 2732 | 34.75624319 | SP |
| 260 | 7.1054 | 23.9239057239 | 29.7 | 38.55 | 20.08 | 3073 | 31.48007341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 36.8054 | -0.31 | -0.85 | 36.88 | 36.926 | 36.79 | 17717 |
| 1721687400 | 37.12 | 0.5 | 1.38 | 36.95 | 37.12 | 36.91 | 16354 |
| 1721428200 | 36.616 | -0.23 | -0.63 | 36.64 | 36.6798 | 36.563 | 17876 |
| 1721341800 | 36.8468 | -0.32 | -0.87 | 37.24 | 37.2496 | 36.79 | 16918 |
| 1721255400 | 37.1709 | -0.21 | -0.56 | 37.25 | 37.27 | 37.125 | 17229 |
| 1721169000 | 37.38 | 0.25 | 0.68 | 37.01 | 37.38 | 36.97 | 29322 |
| 1721082600 | 37.1276 | -0.4 | -1.06 | 37.37 | 37.37 | 37.07 | 20114 |
| 1720823400 | 37.5239 | 0.43 | 1.17 | 37.48 | 37.67 | 37.48 | 18500 |
| 1720737000 | 37.09 | 0.15 | 0.39 | 37.15 | 37.24 | 37.06 | 40031 |
| 1720650600 | 36.9442 | 0.48 | 1.31 | 36.68 | 36.9442 | 36.66 | 19194 |
| 1720564200 | 36.4671 | -0.4 | -1.09 | 36.55 | 36.55 | 36.35 | 18507 |
| 1720477800 | 36.87 | -0.14 | -0.38 | 37.01 | 37.08 | 36.7814 | 39208 |
| 1720218600 | 37.01 | 0.32 | 0.86 | 36.97 | 37.01 | 36.675 | 25739 |
| 1720040640 | 36.6943 | 0.41 | 1.14 | 36.46 | 36.7127 | 36.46 | 13780 |
| 1719959400 | 36.28 | -0.06 | -0.17 | 36.03 | 36.28 | 36 | 41587 |
| 1719873000 | 36.34 | 0.14 | 0.39 | 36.44 | 36.5542 | 36.23 | 88831 |
| 1719613800 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1719527400 | 36.2 | -0.2 | -0.54 | 36.31 | 36.37 | 36.2 | 33105 |
| 1719441000 | 36.3955 | -0.33 | -0.91 | 36.23 | 36.43 | 36.23 | 20540 |
| 1719354600 | 36.73 | 0.09 | 0.25 | 36.46 | 36.75 | 36.46 | 28310 |
| 1719268200 | 36.64 | -0.28 | -0.76 | 36.67 | 36.8183 | 36.64 | 18919 |
| 1719009000 | 36.921 | -0.33 | -0.89 | 36.94 | 37.0379 | 36.85 | 18974 |
| 1718922600 | 37.251 | 0.03 | 0.08 | 37.12 | 37.3582 | 37.12 | 23953 |
| 1718749800 | 37.22 | 0.21 | 0.57 | 37.02 | 37.22 | 37.02 | 13110 |
| 1718663400 | 37.01 | 0.24 | 0.65 | 36.82 | 37.01 | 36.71 | 30568 |
| 1718404200 | 36.7703 | -0.62 | -1.66 | 36.67 | 36.8108 | 36.52 | 17396 |
| 1718317800 | 37.39 | -0.3 | -0.80 | 37.37 | 37.41 | 37.07 | 48368 |
| 1718231400 | 37.691 | 0.31 | 0.83 | 37.99 | 38.0124 | 37.62 | 11173 |
| 1718145000 | 37.38 | -0.44 | -1.16 | 37.24 | 37.43 | 37.24 | 15935 |
| 1718058600 | 37.8168 | -0.15 | -0.41 | 37.57 | 37.8497 | 37.56 | 25239 |
| 1717799400 | 37.9712 | -0.44 | -1.15 | 38.03 | 38.16 | 37.97 | 8206 |
| 1717713000 | 38.4121 | -0.14 | -0.36 | 38.33 | 38.4121 | 38.25 | 11714 |
| 1717626600 | 38.55 | 0.61 | 1.60 | 38.14 | 38.55 | 38.0299 | 15706 |
| 1717540200 | 37.9432 | 0 | 0.01 | 37.77 | 37.95 | 37.77 | 8190 |
| 1717453800 | 37.94 | 0.3 | 0.79 | 37.71 | 37.98 | 37.67 | 18850 |
| 1717194600 | 37.6434 | 0.32 | 0.87 | 37.4332 | 37.6434 | 37.3636 | 3481 |
| 1717108200 | 37.32 | 0.35 | 0.95 | 37.28 | 37.36 | 37.28 | 541 |
| 1717021800 | 36.97 | -0.52 | -1.39 | 37.07 | 37.07 | 36.97 | 206 |
| 1716935400 | 37.4926 | -0.05 | -0.13 | 37.4926 | 37.4926 | 37.4926 | 42 |
| 1716589800 | 37.54 | 0.29 | 0.78 | 37.58 | 37.59 | 37.54 | 783 |
| 1716503400 | 37.25 | -0.12 | -0.32 | 37.61 | 37.61 | 37.25 | 984 |
| 1716417000 | 37.37 | -0.3 | -0.80 | 37.45 | 37.45 | 37.37 | 120 |
| 1716330600 | 37.67 | 0.01 | 0.01 | 37.67 | 37.67 | 37.67 | 28 |
| 1716244200 | 37.665 | -0.03 | -0.09 | 37.665 | 37.665 | 37.665 | 0 |
| 1715985000 | 37.6988 | 0.08 | 0.21 | 37.6965 | 37.6988 | 37.6965 | 677 |
| 1715898600 | 37.6211 | -0.17 | -0.45 | 37.73 | 37.73 | 37.6211 | 53 |
| 1715812200 | 37.79 | 0.32 | 0.85 | 37.605 | 37.79 | 37.59 | 237 |
| 1715725800 | 37.47 | 0.31 | 0.83 | 37.3 | 37.47 | 37.3 | 368 |
| 1715639400 | 37.16 | 0.04 | 0.11 | 37.21 | 37.21 | 37.16 | 371 |
| 1715380200 | 37.12 | 0.16 | 0.43 | 37.12 | 37.12 | 37.12 | 100 |
| 1715293800 | 36.96 | 0.33 | 0.90 | 36.68 | 36.96 | 36.68 | 105 |
| 1715207400 | 36.6316 | 0.15 | 0.40 | 36.62 | 36.6316 | 36.62 | 2600 |
| 1715121000 | 36.4855 | 0.21 | 0.57 | 36.44 | 36.51 | 36.44 | 611 |
| 1715034600 | 36.2778 | 0.24 | 0.66 | 36.2778 | 36.2778 | 36.2778 | 50 |
| 1714775400 | 36.0406 | 0.35 | 0.98 | 36.0599 | 36.0599 | 36.0406 | 182 |
| 1714689000 | 35.6914 | 0.29 | 0.82 | 35.59 | 35.6914 | 35.59 | 157 |
| 1714602600 | 35.4 | -0.09 | -0.25 | 35.66 | 35.71 | 35.4 | 2326 |
| 1714516200 | 35.4889 | -0.48 | -1.33 | 35.59 | 35.61 | 35.4889 | 513 |
| 1714429800 | 35.9689 | 0.08 | 0.21 | 35.9689 | 35.9689 | 35.9689 | 7 |
| 1714170600 | 35.8933 | 0.28 | 0.77 | 35.95 | 35.95 | 35.8933 | 184 |
| 1714084200 | 35.6175 | -0.07 | -0.19 | 35.21 | 35.6175 | 35.21 | 101 |
| 1713997800 | 35.6852 | -0.2 | -0.56 | 35.6852 | 35.6852 | 35.6852 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
