Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5786 | -5.3295070898 | 29.62 | 29.62 | 28.04 | 18766 | 28.88046605 | SP |
| 4 | -1.4986 | -5.0731211916 | 29.54 | 31 | 28.04 | 12415 | 29.76815613 | SP |
| 12 | 0.1914 | 0.687253141831 | 27.85 | 31 | 27.6601 | 10529 | 29.44429313 | SP |
| 26 | -0.3986 | -1.40154711674 | 28.44 | 31 | 26.54 | 12007 | 28.97889392 | SP |
| 52 | 2.0414 | 7.85153846154 | 26 | 31 | 21.8201 | 17133 | 26.12492021 | SP |
| 156 | -12.2586 | -30.4183622829 | 40.3 | 42.46 | 19.122 | 49052 | 32.08706269 | SP |
| 260 | -12.2586 | -30.4183622829 | 40.3 | 42.46 | 19.122 | 49052 | 32.08706269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 28.0414 | -1.16 | -3.97 | 28.75 | 28.75 | 28.04 | 12903 |
| 1721773800 | 29.2 | 0.15 | 0.52 | 29.04 | 29.261 | 29.04 | 15522 |
| 1721687400 | 29.05 | 0.16 | 0.57 | 28.94 | 29.058 | 28.83 | 13931 |
| 1721428200 | 28.8862 | -0.2 | -0.70 | 29 | 29.08 | 28.78 | 29549 |
| 1721341800 | 29.09 | -0.51 | -1.72 | 29.62 | 29.62 | 29.02 | 14406 |
| 1721255400 | 29.6 | -1.35 | -4.36 | 30.2 | 30.2 | 29.59 | 13525 |
| 1721169000 | 30.95 | 0.36 | 1.16 | 30.81 | 30.95 | 30.7594 | 4641 |
| 1721082600 | 30.5937 | -0.1 | -0.31 | 30.78 | 30.825 | 30.46 | 7111 |
| 1720823400 | 30.69 | 0.22 | 0.74 | 30.55 | 31 | 30.55 | 13647 |
| 1720737000 | 30.4656 | -0.12 | -0.39 | 30.92 | 30.9382 | 30.45 | 8120 |
| 1720650600 | 30.5848 | 0.09 | 0.29 | 30.71 | 30.71 | 30.4 | 4608 |
| 1720564200 | 30.4976 | -0.21 | -0.69 | 30.77 | 30.77 | 30.47 | 23510 |
| 1720477800 | 30.7103 | 0.07 | 0.23 | 30.7 | 30.78 | 30.55 | 18048 |
| 1720218600 | 30.64 | 0.2 | 0.67 | 30.48 | 30.7 | 30.48 | 13595 |
| 1720040640 | 30.4363 | 0.37 | 1.22 | 30.19 | 30.5 | 30.13 | 6676 |
| 1719959400 | 30.0696 | 0.23 | 0.77 | 29.85 | 30.0802 | 29.8 | 3860 |
| 1719873000 | 29.84 | -0.11 | -0.35 | 29.91 | 29.91 | 29.66 | 9192 |
| 1719613800 | 29.9459 | 0.2 | 0.66 | 29.93 | 30.23 | 29.9 | 5105 |
| 1719527400 | 29.7509 | 0.26 | 0.89 | 29.54 | 29.8051 | 29.54 | 2868 |
| 1719441000 | 29.4886 | 0.07 | 0.25 | 29.33 | 29.54 | 29.33 | 3907 |
| 1719354600 | 29.4157 | 0.06 | 0.21 | 29.26 | 29.5 | 29.24 | 7197 |
| 1719268200 | 29.355 | -0.08 | -0.26 | 29.35 | 29.45 | 29.3 | 13172 |
| 1719009000 | 29.4314 | -0.08 | -0.27 | 29.38 | 29.4314 | 29.19 | 10608 |
| 1718922600 | 29.51 | -0.23 | -0.77 | 29.76 | 29.76 | 29.39 | 11323 |
| 1718749800 | 29.74 | 0.14 | 0.47 | 29.62 | 29.81 | 29.61 | 7143 |
| 1718663400 | 29.6 | 0.13 | 0.45 | 29.44 | 29.7 | 29.32 | 19987 |
| 1718404200 | 29.4686 | 0 | 0.01 | 29.29 | 29.49 | 29.25 | 12153 |
| 1718317800 | 29.4656 | -0.17 | -0.56 | 29.72 | 29.72 | 29.4656 | 4555 |
| 1718231400 | 29.633 | 0.47 | 1.60 | 29.59 | 29.81 | 29.59 | 5670 |
| 1718145000 | 29.1652 | 0.07 | 0.23 | 29.04 | 29.17 | 29.01 | 2555 |
| 1718058600 | 29.0985 | 0.3 | 1.04 | 28.72 | 29.1016 | 28.72 | 2835 |
| 1717799400 | 28.8 | -0.25 | -0.86 | 28.84 | 28.845 | 28.8 | 1169 |
| 1717713000 | 29.05 | 0.05 | 0.17 | 29.04 | 29.05 | 28.9 | 27592 |
| 1717626600 | 29 | 0.51 | 1.78 | 28.75 | 29.035 | 28.75 | 4674 |
| 1717540200 | 28.4932 | -0.08 | -0.29 | 28.56 | 28.56 | 28.35 | 9733 |
| 1717453800 | 28.5753 | -0.09 | -0.33 | 28.81 | 29 | 28.3611 | 7814 |
| 1717194600 | 28.67 | -0.38 | -1.32 | 29 | 29 | 28.27 | 3304 |
| 1717108200 | 29.0524 | -0.24 | -0.81 | 29.24 | 29.24 | 29 | 3544 |
| 1717021800 | 29.29 | -0.31 | -1.06 | 29.3 | 29.43 | 29.21 | 5909 |
| 1716935400 | 29.6036 | 0.07 | 0.23 | 29.76 | 29.828 | 29.6 | 3154 |
| 1716589800 | 29.535 | 0.11 | 0.37 | 29.48 | 29.62 | 29.48 | 3010 |
| 1716503400 | 29.4253 | -0.24 | -0.80 | 30 | 30 | 29.35 | 15300 |
| 1716417000 | 29.664 | 0.06 | 0.22 | 29.71 | 29.78 | 29.52 | 2431 |
| 1716330600 | 29.6 | -0.34 | -1.14 | 29.66 | 29.73 | 29.59 | 1864 |
| 1716244200 | 29.94 | 0.19 | 0.66 | 29.69 | 29.94 | 29.6701 | 3170 |
| 1715985000 | 29.7451 | 0.04 | 0.13 | 29.73 | 29.81 | 29.73 | 9615 |
| 1715898600 | 29.7079 | -0.03 | -0.11 | 29.74 | 29.85 | 29.69 | 1505 |
| 1715812200 | 29.74 | 0.65 | 2.23 | 29.49 | 29.74 | 29.27 | 21655 |
| 1715725800 | 29.09 | -0.06 | -0.21 | 28.96 | 29.12 | 28.88 | 25900 |
| 1715639400 | 29.15 | 0.25 | 0.87 | 28.99 | 29.15 | 28.97 | 73976 |
| 1715380200 | 28.899 | 0.06 | 0.20 | 28.94 | 29.0212 | 28.81 | 4121 |
| 1715293800 | 28.8409 | 0.2 | 0.69 | 28.87 | 28.92 | 28.7963 | 2133 |
| 1715207400 | 28.6421 | -0.25 | -0.87 | 28.63 | 28.7199 | 28.59 | 4224 |
| 1715121000 | 28.8935 | -0.11 | -0.37 | 28.94 | 29.03 | 28.87 | 3950 |
| 1715034600 | 29 | 0.24 | 0.83 | 28.76 | 29 | 28.76 | 15268 |
| 1714775400 | 28.76 | 0.58 | 2.06 | 28.67 | 28.81 | 28.57 | 7690 |
| 1714689000 | 28.1787 | 0.46 | 1.65 | 27.85 | 28.1787 | 27.6601 | 2091 |
| 1714602600 | 27.72 | -0.12 | -0.45 | 27.86 | 27.88 | 27.576 | 3234 |
| 1714516200 | 27.8442 | -0.64 | -2.23 | 28.19 | 28.29 | 27.8001 | 3871 |
| 1714429800 | 28.48 | 0.24 | 0.85 | 28.41 | 28.5 | 28.27 | 23982 |
| 1714170600 | 28.24 | 0.54 | 1.95 | 28.12 | 28.365 | 28.12 | 11643 |
| 1714084200 | 27.7 | 0.02 | 0.08 | 27.485 | 27.785 | 27.44 | 5869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
