Goldman Sachs Future Consumer Equity ETF (GBUY)
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 | 0.26 | 0.729108244532 | 35.66 | 35.92 | 35.04 | 2478 | 35.33570151 | SP |
| 4 | -1.31 | -3.51866774107 | 37.23 | 37.23 | 35.04 | 2428 | 36.18177844 | SP |
| 12 | 0.58 | 1.64119977363 | 35.34 | 37.23 | 34.25 | 18453 | 35.50024135 | SP |
| 26 | 2.03 | 5.98996754205 | 33.89 | 37.23 | 30.54 | 11023 | 34.94427273 | SP |
| 52 | 8.7 | 31.9617927994 | 27.22 | 37.23 | 26.4 | 13171 | 32.7301612 | SP |
| 156 | -0.09 | -0.24993057484 | 36.01 | 37.23 | 21.25 | 11317 | 29.10613623 | SP |
| 260 | -22.61 | -38.6297625149 | 58.53 | 91.56 | 21.25 | 7939 | 34.45437955 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 35.92 | 0.37 | 1.05 | 35.94 | 36.15 | 35.86 | 3934 |
| 1735947000 | 35.546 | 0.36 | 1.02 | 35.38 | 35.55 | 35.37 | 2382 |
| 1735860600 | 35.1872 | 0.01 | 0.03 | 35.3 | 35.38 | 35.04 | 1326 |
| 1735687800 | 35.1758 | -0.3 | -0.84 | 35.59 | 35.59 | 35.1758 | 3894 |
| 1735601400 | 35.4737 | -0.28 | -0.79 | 35.66 | 35.66 | 35.26 | 2312 |
| 1735342200 | 35.7566 | -0.29 | -0.80 | 35.92 | 35.92 | 35.74 | 439 |
| 1735255800 | 36.0446 | -0.14 | -0.39 | 36.1395 | 36.2 | 36.031 | 1187 |
| 1735077840 | 36.184 | 0.31 | 0.87 | 35.88 | 36.184 | 35.88 | 1067 |
| 1734996600 | 35.871 | -0.2 | -0.57 | 35.14 | 35.8745 | 35.14 | 2157 |
| 1734737400 | 36.0758 | 0.31 | 0.88 | 35.5 | 36.29 | 35.5 | 3883 |
| 1734651000 | 35.7623 | 0.05 | 0.13 | 36.31 | 36.31 | 35.7623 | 1062 |
| 1734564600 | 35.7146 | -0.93 | -2.54 | 36.82 | 36.82 | 35.7146 | 5197 |
| 1734478200 | 36.6447 | -0.25 | -0.67 | 37.09 | 37.09 | 36.6 | 1910 |
| 1734391800 | 36.8918 | 0.12 | 0.34 | 36.64 | 36.9699 | 36.64 | 1057 |
| 1734132600 | 36.7679 | -0.18 | -0.49 | 36.99 | 37.09 | 36.72 | 4031 |
| 1734046200 | 36.9492 | -0.2 | -0.55 | 37.06 | 37.1268 | 36.9492 | 3067 |
| 1733959800 | 37.1538 | 0.43 | 1.18 | 36.9 | 37.1672 | 36.9 | 1463 |
| 1733873400 | 36.7199 | -0.15 | -0.42 | 37.26 | 37.26 | 36.6766 | 2750 |
| 1733787000 | 36.8737 | -0.14 | -0.37 | 37.15 | 37.23 | 36.615 | 5242 |
| 1733527800 | 37.0105 | 0.21 | 0.56 | 36.85 | 37.05 | 36.85 | 3930 |
| 1733441400 | 36.8034 | -0.02 | -0.05 | 36.79 | 36.86 | 36.58 | 6453 |
| 1733355000 | 36.8221 | 0.53 | 1.46 | 36.48 | 36.8221 | 36.48 | 6700 |
| 1733268600 | 36.2921 | 0.13 | 0.36 | 36.1 | 36.2921 | 36.1 | 3387 |
| 1733182200 | 36.1629 | 0.32 | 0.89 | 35.87 | 36.17 | 35.76 | 7115 |
| 1732917840 | 35.8425 | 0.11 | 0.31 | 36.03 | 36.03 | 35.69 | 1746 |
| 1732750200 | 35.7323 | -0.06 | -0.18 | 35.78 | 35.82 | 35.6709 | 4017 |
| 1732663800 | 35.7962 | 0.27 | 0.76 | 35.64 | 35.8 | 35.53 | 5957 |
| 1732577400 | 35.5245 | 0.09 | 0.26 | 35.57 | 35.64 | 35.245 | 7619 |
| 1732318200 | 35.4327 | -0 | -0.01 | 35.37 | 35.4327 | 35.37 | 1161 |
| 1732231800 | 35.4349 | 0.09 | 0.25 | 35.52 | 35.52 | 35.395 | 2398 |
| 1732145400 | 35.3449 | -0.1 | -0.28 | 35.46 | 35.565 | 35.19 | 18231 |
| 1732059000 | 35.4456 | 0.2 | 0.56 | 35.11 | 35.57 | 35.11 | 7371 |
| 1731972600 | 35.2486 | 0.1 | 0.28 | 35.08 | 35.2996 | 35.08 | 1212 |
| 1731713400 | 35.1505 | -0.32 | -0.89 | 35.42 | 35.42 | 35.045 | 5250 |
| 1731627000 | 35.4677 | -0.1 | -0.27 | 35.73 | 35.77 | 35.31 | 833701 |
| 1731540600 | 35.5629 | -0.1 | -0.29 | 35.66 | 35.66 | 35.3 | 4427 |
| 1731454200 | 35.6674 | 0.21 | 0.61 | 35.57 | 35.69 | 35.41 | 3125 |
| 1731367800 | 35.4529 | -0.06 | -0.17 | 35.58 | 35.62 | 35.32 | 2278 |
| 1731108600 | 35.513 | -0.29 | -0.82 | 35.56 | 35.6001 | 35.44 | 2189 |
| 1731022200 | 35.8075 | 0.6 | 1.70 | 35.6377 | 35.8075 | 35.61 | 3363 |
| 1730935800 | 35.2075 | 0.23 | 0.66 | 35.07 | 35.22 | 34.9192 | 4290 |
| 1730849400 | 34.9773 | 0.38 | 1.09 | 35.08 | 35.08 | 34.88 | 1939 |
| 1730763000 | 34.6004 | -0.07 | -0.21 | 34.67 | 34.81 | 34.59 | 6661 |
| 1730500200 | 34.6718 | 0.3 | 0.86 | 34.71 | 34.8401 | 34.67 | 2283 |
| 1730413800 | 34.3753 | -0.61 | -1.73 | 34.57 | 34.57 | 34.25 | 3736 |
| 1730327400 | 34.9821 | -0.27 | -0.78 | 35.12 | 35.215 | 34.9821 | 2299 |
| 1730241000 | 35.2562 | 0.11 | 0.32 | 35.14 | 35.36 | 35.14 | 4598 |
| 1730154600 | 35.1454 | -0.01 | -0.04 | 35.33 | 35.39 | 35.06 | 6462 |
| 1729895400 | 35.16 | 0.13 | 0.38 | 35.42 | 35.43 | 35.04 | 3002 |
| 1729809000 | 35.0279 | 0.03 | 0.08 | 34.9 | 35.04 | 34.9 | 3077 |
| 1729722600 | 34.9982 | -0.39 | -1.10 | 35.23 | 35.28 | 34.8419 | 2204 |
| 1729636200 | 35.3885 | 0.11 | 0.31 | 35.12 | 35.45 | 35.12 | 2374 |
| 1729549800 | 35.28 | -0.07 | -0.19 | 35.22 | 35.36 | 34.99 | 8659 |
| 1729290600 | 35.3487 | 0.31 | 0.88 | 35.43 | 35.45 | 35.3487 | 1928 |
| 1729204200 | 35.0417 | -0.04 | -0.11 | 35.21 | 35.21 | 35.03 | 4357 |
| 1729117800 | 35.082 | 0.21 | 0.62 | 34.92 | 35.082 | 34.885 | 2680 |
| 1729031400 | 34.8672 | -0.43 | -1.21 | 35.29 | 35.35 | 34.8 | 3309 |
| 1728945000 | 35.2929 | 0.07 | 0.20 | 35.34 | 35.37 | 35.25 | 13002 |
| 1728685800 | 35.2216 | 0.22 | 0.64 | 35.07 | 35.28 | 35.07 | 3146 |
| 1728599400 | 34.9972 | 0.14 | 0.41 | 34.94 | 35.07 | 34.9107 | 3817 |
| 1728513000 | 34.8539 | -0.09 | -0.25 | 34.71 | 34.905 | 34.71 | 8769 |
| 1728426600 | 34.9415 | -0.02 | -0.05 | 34.66 | 34.9415 | 34.66 | 2877 |
| 1728340200 | 34.9588 | -0.23 | -0.66 | 35.1 | 35.14 | 34.8579 | 3962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
