Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.51 | 7.01901565996 | 35.76 | 38.36 | 35.67 | 21026 | 36.99245545 | SP |
| 4 | -0.24 | -0.623214749416 | 38.51 | 39.0904 | 33.53 | 23453 | 36.09389019 | SP |
| 12 | 0.7 | 1.8631887144 | 37.57 | 39.43 | 33.53 | 12334 | 36.61775739 | SP |
| 26 | 1.24 | 3.34863624089 | 37.03 | 39.55 | 33.53 | 6854 | 36.81959776 | SP |
| 52 | 5.2 | 15.7242213487 | 33.07 | 39.55 | 31.9243 | 4929 | 36.38393124 | SP |
| 156 | 0.85 | 2.27151256013 | 37.42 | 40.87 | 26.59 | 2833 | 34.69941522 | SP |
| 260 | 8.28 | 27.6092030677 | 29.99 | 40.87 | 24.1 | 2851 | 33.81404994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 38.27 | 0.21 | 0.56 | 38.15 | 38.36 | 38.15 | 8071 |
| 1723761000 | 38.0585 | 0.73 | 1.94 | 37.8 | 38.21 | 37.8 | 20952 |
| 1723674600 | 37.3334 | 0.08 | 0.21 | 37.2 | 37.4 | 37 | 19885 |
| 1723588200 | 37.2548 | 1.02 | 2.83 | 36.91 | 37.28 | 36.89 | 22748 |
| 1723501800 | 36.2306 | 0.16 | 0.43 | 36.06 | 36.3985 | 36.02 | 19571 |
| 1723242600 | 36.0745 | 0.02 | 0.07 | 35.76 | 36.0745 | 35.67 | 21976 |
| 1723156200 | 36.0507 | 0.77 | 2.19 | 35.96 | 36.39 | 35.63 | 22518 |
| 1723069800 | 35.277 | 0.48 | 1.38 | 36.05 | 36.24 | 35.277 | 28813 |
| 1722983400 | 34.7953 | -0.13 | -0.38 | 34.41 | 34.99 | 34.15 | 18822 |
| 1722897000 | 34.9297 | -0.81 | -2.27 | 33.53 | 35.21 | 33.53 | 176799 |
| 1722637800 | 35.7408 | -1.56 | -4.18 | 35.76 | 36.04 | 35.3 | 25248 |
| 1722551400 | 37.3017 | -1.79 | -4.58 | 37.8 | 37.85 | 37.0401 | 15376 |
| 1722465000 | 39.0904 | 1.19 | 3.14 | 38.88 | 39.0904 | 38.8412 | 8419 |
| 1722378600 | 37.9015 | 0.11 | 0.28 | 37.92 | 37.97 | 37.8 | 10519 |
| 1722292200 | 37.7946 | 0.05 | 0.14 | 37.78 | 37.8339 | 37.7319 | 3843 |
| 1722033000 | 37.74 | 0.48 | 1.28 | 37.52 | 37.74 | 37.52 | 19956 |
| 1721946600 | 37.2639 | -0.55 | -1.44 | 37.23 | 37.5697 | 37.1385 | 8497 |
| 1721860200 | 37.8093 | -0.77 | -1.99 | 38.2 | 38.27 | 37.8093 | 5153 |
| 1721773800 | 38.5753 | 0 | 0.00 | 38.5 | 38.638 | 38.47 | 6635 |
| 1721687400 | 38.5734 | 0.16 | 0.41 | 38.48 | 38.58 | 38.4744 | 5313 |
| 1721428200 | 38.4159 | -0.26 | -0.67 | 38.51 | 38.56 | 38.4 | 8014 |
| 1721341800 | 38.6736 | -0.56 | -1.44 | 39.12 | 39.17 | 38.6736 | 7932 |
| 1721255400 | 39.2378 | -0.14 | -0.36 | 39.15 | 39.34 | 39.15 | 6952 |
| 1721169000 | 39.38 | 0.48 | 1.23 | 39 | 39.43 | 39 | 9976 |
| 1721082600 | 38.9008 | -0.17 | -0.44 | 39.06 | 39.11 | 38.9008 | 4155 |
| 1720823400 | 39.0722 | 0.14 | 0.37 | 38.88 | 39.19 | 38.88 | 7013 |
| 1720737000 | 38.93 | -0.11 | -0.29 | 39.05 | 39.14 | 38.93 | 4274 |
| 1720650600 | 39.0435 | 0.72 | 1.87 | 38.9 | 39.05 | 38.8957 | 4993 |
| 1720564200 | 38.3269 | 0.13 | 0.34 | 38.4 | 38.4 | 38.2857 | 4330 |
| 1720477800 | 38.197 | -0.2 | -0.52 | 38.31 | 38.3828 | 38.197 | 4788 |
| 1720218600 | 38.3967 | 0.18 | 0.46 | 38.42 | 38.42 | 38.2385 | 3992 |
| 1720040640 | 38.221 | 0.31 | 0.81 | 38.08 | 38.2662 | 38.08 | 3799 |
| 1719959400 | 37.9147 | 0.58 | 1.57 | 37.72 | 37.949 | 37.72 | 7248 |
| 1719873000 | 37.3304 | 0.11 | 0.30 | 37.49 | 37.6123 | 37.3099 | 6133 |
| 1719613800 | 37.2184 | 0 | 0.00 | 37.2184 | 37.2184 | 37.2184 | 0 |
| 1719527400 | 37.2184 | 0.12 | 0.33 | 37.14 | 37.2799 | 37.14 | 12506 |
| 1719441000 | 37.0944 | -0.07 | -0.18 | 36.97 | 37.1191 | 36.97 | 4630 |
| 1719354600 | 37.1617 | 0.57 | 1.54 | 37.08 | 37.18 | 37.0551 | 3149 |
| 1719268200 | 36.5964 | -0.01 | -0.04 | 36.68 | 36.7796 | 36.57 | 8339 |
| 1719009000 | 36.61 | -0.23 | -0.63 | 36.66 | 36.68 | 36.5816 | 33574 |
| 1718922600 | 36.8412 | -0.12 | -0.33 | 36.85 | 36.9083 | 36.8231 | 8308 |
| 1718749800 | 36.9639 | -0.01 | -0.03 | 36.82 | 36.9639 | 36.82 | 3303 |
| 1718663400 | 36.975 | -0.29 | -0.79 | 36.69 | 36.975 | 36.621 | 5449 |
| 1718404200 | 37.2696 | -0 | -0.00 | 37.22 | 37.35 | 37.18 | 5673 |
| 1718317800 | 37.27 | -0.76 | -2.00 | 37.38 | 37.38 | 37.19 | 17977 |
| 1718231400 | 38.0298 | 0.25 | 0.67 | 38.28 | 38.32 | 38.0298 | 2215 |
| 1718145000 | 37.7785 | -0.42 | -1.09 | 37.86 | 37.86 | 37.7709 | 2851 |
| 1718058600 | 38.1958 | 0.38 | 1.00 | 37.96 | 38.25 | 37.96 | 7652 |
| 1717799400 | 37.818 | -0.28 | -0.73 | 37.82 | 38.01 | 37.818 | 3681 |
| 1717713000 | 38.0948 | 0.02 | 0.05 | 38.08 | 38.0948 | 38.0198 | 3688 |
| 1717626600 | 38.0754 | -0.24 | -0.64 | 37.96 | 38.1197 | 37.8194 | 4769 |
| 1717540200 | 38.32 | 0.03 | 0.08 | 38.305 | 38.44 | 38.23 | 4778 |
| 1717453800 | 38.2881 | 0.3 | 0.79 | 38.25 | 38.3595 | 38.23 | 4401 |
| 1717194600 | 37.9863 | 0.44 | 1.16 | 37.99 | 38.0396 | 37.78 | 4083 |
| 1717108200 | 37.5502 | 0.35 | 0.93 | 37.2 | 37.5502 | 37.2 | 943 |
| 1717021800 | 37.2049 | -0.67 | -1.78 | 37.36 | 37.36 | 37.1703 | 957 |
| 1716935400 | 37.878 | 0.23 | 0.60 | 38.03 | 38.03 | 37.8 | 2684 |
| 1716589800 | 37.651 | 0.42 | 1.13 | 37.57 | 37.69 | 37.57 | 426 |
| 1716503400 | 37.2288 | -0.14 | -0.38 | 37.72 | 37.72 | 37.2288 | 565 |
| 1716417000 | 37.3723 | -0.49 | -1.30 | 37.42 | 37.48 | 37.3723 | 603 |
| 1716330600 | 37.8644 | -0.14 | -0.37 | 37.9 | 37.9 | 37.81 | 524 |
| 1716244200 | 38.0055 | 0.27 | 0.70 | 38.04 | 38.13 | 38.0055 | 404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
