Goldman Sachs Future Tech Leaders Equity ETF Historical Data - GTEK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2083	-0.594293865906	35.05	35.495	34.75	7467	35.28289098	SP
4	0.4517	1.31346321605	34.39	35.5556	32.94	11161	34.76843275	SP
12	1.5317	4.59831882318	33.31	35.5556	31.71	15342	33.64543126	SP
26	5.4417	18.5091836735	29.4	35.5556	27.55	14370	32.3194935	SP
52	5.8017	19.9783057851	29.04	35.5556	24.48	13590	30.64313844	SP
156	2.9217	9.15319548872	31.92	35.5556	19.122	25902	26.08596454	SP
260	-5.4583	-13.5441687345	40.3	42.46	19.122	43429	32.05783848	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740094200	34.8417	-0.41	-1.17	35.16	35.16	34.47	20058
1740007800	35.255	-0.24	-0.68	35.45	35.45	35.0824	4025
1739921400	35.495	0.24	0.70	35.49	35.495	35.23	5004
1739575800	35.25	0.05	0.14	35.34	35.34	35	15563
1739489400	35.2	0.12	0.35	35.05	35.2	34.8	5275
1739403000	35.0761	-0.01	-0.02	34.71	35.2053	34.64	43531
1739316600	35.0836	-0.47	-1.31	35.06	35.2404	34.8898	10092
1739230200	35.55	0.83	2.39	35.16	35.5556	35.16	21175
1738971000	34.7198	-0.32	-0.92	35.11	35.251	34.7052	2945
1738884600	35.0418	0.32	0.92	34.96	35.0418	34.86	1952
1738798200	34.7221	0.36	1.04	34.48	34.74	34.4	18220
1738711800	34.3647	0.35	1.02	34.02	34.38	34.02	7603
1738625400	34.0164	-0.19	-0.55	33.409999	34.1504	33.409999	4608
1738366200	34.2048	-0	-0.01	34.53	34.69	34.117634	6093
1738279800	34.209	0.26	0.77	34.15	34.33	34.095	5415
1738193400	33.9469	-0.14	-0.41	34.16	34.16	33.825	5122
1738107000	34.0855	0.83	2.50	33.33	34.1201	33.33	13279
1738020600	33.252899	-1.11	-3.24	32.939999	33.66	32.939999	8324
1737761400	34.365	0.2	0.59	34.39	34.54	34.347	22667
1737675000	34.1626	0	0.00	34.1626	34.1626	34.1626	0
1737588600	34.1626	0.41	1.22	34	34.35	33.954	34658
1737502200	33.7492	0.32	0.96	33.61	33.8345	33.479999	8381
1737156600	33.4284	0.34	1.02	33.549999	33.5696	33.34	8027
1737070200	33.09	0.14	0.42	33.13	33.259999	32.96	32276
1736983800	32.95	0.67	2.08	32.939999	33	32.75	3791
1736897400	32.28	0.33	1.03	32.25	32.38	32.080199	5113
1736811000	31.95	-0.49	-1.52	31.8	31.95	31.71	88552
1736551800	32.4436	-0.47	-1.42	32.53	32.54	32.295	8799
1736379000	32.909999	0.02	0.05	32.729999	33.03	32.659999	25020
1736292600	32.8947	-0.41	-1.24	33.53	33.53	32.799999	26183
1736206200	33.307	0.46	1.39	33.32	33.479999	33.24	41315
1735947000	32.8513	0.54	1.66	32.479999	32.86	32.479999	8864
1735860600	32.3151	0	0.01	32.38	32.496499	32.11	33146
1735687800	32.312199	-0.25	-0.76	32.64	32.64	32.24	9189
1735601400	32.56	-0.41	-1.24	32.439999	32.6563	32.22	10396
1735342200	32.97	-0.26	-0.78	33.009999	33.009999	32.63	12243
1735255800	33.229999	-0.12	-0.36	33.03	33.39	33.03	16248
1735077840	33.35	0.21	0.63	33.14	33.35	33.06	3260
1734996600	33.14	0.05	0.15	33.06	33.14	32.799999	20641
1734737400	33.09	0.49	1.49	32.31	33.2	32.29	12235
1734651000	32.6042	-0.11	-0.33	33.03	33.03	32.5601	9324
1734564600	32.7136	-1.24	-3.64	34.05	34.05	32.5362	6603
1734478200	33.95	-0.35	-1.02	34.25	34.25	33.92	6047
1734391800	34.3	0.27	0.79	33.94	34.41	33.91	15286
1734132600	34.0323	0.04	0.12	34.24	34.32	33.9106	7290
1734046200	33.9901	-0.27	-0.79	34.02	34.11	33.9901	5783
1733959800	34.2622	0.63	1.88	34.04	34.3107	33.98	4005
1733873400	33.63	-0.83	-2.41	34.3	34.3491	33.61	34852
1733787000	34.4616	-0.61	-1.73	34.89	34.9699	34.4616	2829
1733527800	35.0686	0.23	0.66	34.85	35.18	34.85	5115
1733441400	34.8374	-0.28	-0.80	35.04	35.0425	34.8374	13328
1733355000	35.12	1.03	3.03	34.66	35.12	34.6	48803
1733268600	34.086	0.24	0.70	33.8	34.14	33.63	4648
1733182200	33.8477	0.33	0.97	33.71	33.9	33.71	25331
1732917840	33.520899	0.27	0.80	33.31	33.59	33.31	14643
1732750200	33.2534	-0.33	-0.98	33.57	33.57	32.93	1288
1732663800	33.5833	-0.17	-0.49	33.78	33.78	33.5101	4782
1732577400	33.7488	0.01	0.03	34.08	34.08	33.665	8186
1732318200	33.74	0.64	1.94	33.18	33.74	33.18	142843
1732231800	33.098599	0.69	2.13	32.72	33.24	32.619999	5488

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs Future Tech Leaders Equity ETF (GTEK) Historical

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free