Goldman Sachs ActiveBeta Emerging Markets Equity ETF Historical Data - GEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.79533213645	33.42	34.13	33.185	94462	33.47582144	SP
4	1.75	5.42299349241	32.27	34.13	32.26	76437	32.98816264	SP
12	3.58	11.7608409987	30.44	34.13	30.39	80468	32.26473943	SP
26	3.98	13.2490013316	30.04	34.13	28.75	105898	31.14636676	SP
52	3.66	12.0553359684	30.36	34.13	27.54	126284	30.19207813	SP
156	-5.72	-14.3935581278	39.74	40.41	25.11	161565	31.16628923	SP
260	1.03	3.12215822977	32.99	42.31	23.1001	189619	32.64125986	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720823400	34.02	0.13	0.38	33.95	34.13	33.95	62242
1720737000	33.89	0.2	0.59	34.01	34.087	33.825	41381
1720650600	33.69	0.17	0.51	33.66	33.6921	33.575	47268
1720564200	33.5199	0.14	0.41	33.409999	33.5494	33.409999	61638
1720477800	33.3814	-0.01	-0.03	33.39	33.49	33.35	272483
1720218600	33.39	0.19	0.57	33.42	33.42	33.185	49540
1720040640	33.2	0.39	1.19	32.909999	33.2401	32.909999	47024
1719959400	32.81	0.08	0.24	32.6	32.83	32.6	84549
1719873000	32.729999	0.15	0.46	32.7	32.88	32.7	96471
1719613800	32.58	0	0.00	32.58	32.58	32.58	0
1719527400	32.58	0.02	0.06	32.61	32.6734	32.5418	84683
1719441000	32.560699	-0.09	-0.27	32.549999	32.61	32.49	77587
1719354600	32.65	-0.03	-0.09	32.6	32.65	32.5	87843
1719268200	32.68	-0.03	-0.08	32.689999	32.919199	32.68	43987
1719009000	32.706	-0.16	-0.50	32.71	32.8159	32.689999	75228
1718922600	32.869999	-0.08	-0.24	32.95	33	32.71	51739
1718749800	32.95	0.33	1.02	32.79	32.9665	32.74	53340
1718663400	32.6166	0.18	0.54	32.439999	32.65	32.4139	47474
1718404200	32.439999	0.07	0.22	32.27	32.439999	32.259999	77191
1718317800	32.369999	0	0.00	32.46	32.509999	32.24	47516
1718231400	32.369999	0.27	0.84	32.47	32.6013	32.3609	50579
1718145000	32.1	-0.11	-0.35	32.04	32.1	31.92	34853
1718058600	32.2122	0.15	0.46	32.14	32.2699	32.06	38089
1717799400	32.0645	-0.33	-1.00	32.229999	32.29	32.0201	43379
1717713000	32.39	0.19	0.60	32.299999	32.4199	32.28	71735
1717626600	32.1958	0.43	1.36	32.06	32.1958	31.9726	56162
1717540200	31.7653	-0.49	-1.53	31.72	31.81	31.6201	87239
1717453800	32.259999	0.35	1.10	32.25	32.35	32.109	56334
1717194600	31.91	-0.31	-0.97	31.85	31.94	31.71	255007
1717108200	32.2212	-0.14	-0.43	32.13	32.299999	32.13	45481
1717021800	32.36	-0.43	-1.30	32.369999	32.4011	32.299999	68274
1716935400	32.7851	0.01	0.02	32.89	32.95	32.729999	15117
1716589800	32.78	0.07	0.21	32.81	32.869999	32.77	42867
1716503400	32.71	-0.33	-1.00	33.17	33.17	32.68	90791
1716417000	33.04	-0.05	-0.15	33.159999	33.1799	32.97	54338
1716330600	33.088299	-0.14	-0.43	33.119999	33.1468	33.0296	45723
1716244200	33.229799	-0.09	-0.26	33.13	33.29	33.13	56945
1715985000	33.315199	0.17	0.50	33.21	33.357999	33.2	36270
1715898600	33.15	0.06	0.18	33.08	33.2483	33.08	43260
1715812200	33.09	0.28	0.84	33	33.119999	32.86	63188
1715725800	32.814999	0.18	0.57	32.64	32.84	32.64	288218
1715639400	32.63	0.24	0.75	32.42	32.6971	32.42	41813
1715380200	32.388599	0.08	0.24	32.5	32.5345	32.3408	37001
1715293800	32.31	0.12	0.36	32.18	32.31	32.137999	147604
1715207400	32.195	-0.01	-0.02	32.02	32.208	32.02	79698
1715121000	32.2015	-0.14	-0.44	32.299999	32.299999	32.17	44656
1715034600	32.3425	0.03	0.10	32.31	32.408299	32.2997	49187
1714775400	32.31	0.27	0.84	32.31	32.35	32.1644	59138
1714689000	32.04	0.66	2.10	31.73	32.139899	31.6351	57231
1714602600	31.38	0.06	0.19	31.33	31.65	31.315	84865
1714516200	31.32	-0.41	-1.28	31.52	31.5563	31.32	93882
1714429800	31.725	0.31	0.97	31.55	31.725	31.5371	79677
1714170600	31.42	0.33	1.06	31.27	31.4599	31.27	67049
1714084200	31.09	0.1	0.32	30.76	31.14	30.76	60547
1713997800	30.99	0.06	0.19	31.02	31.08	30.9	69252
1713911400	30.93	0.15	0.49	30.72	31.05	30.72	542060
1713825000	30.78	0.33	1.08	30.55	30.788	30.49	53518
1713565800	30.45	-0.15	-0.49	30.44	30.52	30.39	48229
1713479400	30.6	0.1	0.33	30.61	30.76	30.55	151640
1713393000	30.5	0.09	0.28	30.59	30.64	30.385	85868
1713306600	30.4137	-0.42	-1.35	30.44	30.5	30.36	168593
1713220200	30.83	-0.11	-0.36	31.15	31.15	30.78	75161

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) Historical

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Professional-Grade Tools, for Individual Investors.

Your Recent History