Goldman Sachs Marketbeta US 1000 Equity ETF (GUSA)
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 | -1.1233 | -2.25970629652 | 49.71 | 51.28 | 48.39 | 1258 | 49.14799846 | SP |
| 4 | -3.9883 | -7.58592486923 | 52.575 | 53.255 | 48.39 | 891 | 51.14239477 | SP |
| 12 | -3.9993 | -7.60525615183 | 52.586 | 53.255 | 48.39 | 422 | 51.28888512 | SP |
| 26 | 0.7142 | 1.49187947151 | 47.8725 | 53.255 | 47.8725 | 3055 | 51.3303084 | SP |
| 52 | 4.2267 | 9.52817853922 | 44.36 | 53.255 | 42.9286 | 1796 | 50.3806216 | SP |
| 156 | 10.2564 | 26.7579434547 | 38.3303 | 53.255 | 31.14 | 660 | 49.39474694 | SP |
| 260 | 10.2564 | 26.7579434547 | 38.3303 | 53.255 | 31.14 | 660 | 49.39474694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 48.5867 | -0.28 | -0.57 | 49.23 | 49.23 | 48.39 | 1365 |
| 1741390200 | 48.8656 | -0.72 | -1.46 | 49.41 | 51.28 | 48.8656 | 3090 |
| 1741303800 | 49.5889 | -0.97 | -1.92 | 49.7 | 49.7 | 49.5889 | 52 |
| 1741217400 | 50.562 | 0.58 | 1.16 | 49.97 | 50.62 | 49.97 | 225 |
| 1741131000 | 49.982 | -0.53 | -1.05 | 49.71 | 50.64 | 49.69 | 1556 |
| 1741044600 | 50.5143 | -0.95 | -1.85 | 51.49 | 51.51 | 50.5143 | 141 |
| 1740785400 | 51.4672 | 0.74 | 1.45 | 50.83 | 51.4672 | 50.83 | 30 |
| 1740699000 | 50.7301 | -0.79 | -1.53 | 51.29 | 51.62 | 50.7301 | 458 |
| 1740612600 | 51.519 | 0.04 | 0.07 | 51.82 | 51.97 | 51.5099 | 1783 |
| 1740526200 | 51.4833 | -0.29 | -0.56 | 51.64 | 51.64 | 51.4833 | 13 |
| 1740439800 | 51.7724 | -0.21 | -0.40 | 51.98 | 52.22 | 51.7724 | 337 |
| 1740180600 | 51.98 | -1.02 | -1.92 | 52.4599 | 52.4599 | 51.98 | 1590 |
| 1740094200 | 52.9997 | -0.26 | -0.48 | 52.755 | 52.9997 | 52.755 | 255 |
| 1740007800 | 53.255 | 0.11 | 0.20 | 53.06 | 53.255 | 53.06 | 352 |
| 1739921400 | 53.1485 | 0.08 | 0.15 | 53.17 | 53.17 | 53.1399 | 628 |
| 1739575800 | 53.0677 | 0.03 | 0.06 | 53.15 | 53.15 | 53.06 | 1860 |
| 1739489400 | 53.0366 | 0.51 | 0.97 | 52.7999 | 53.0366 | 52.7999 | 102 |
| 1739403000 | 52.5256 | -0.14 | -0.27 | 52.43 | 52.64 | 52.41 | 2657 |
| 1739316600 | 52.6674 | -0.01 | -0.02 | 52.575 | 52.6799 | 52.575 | 434 |
| 1739230200 | 52.6802 | 0.33 | 0.64 | 52.8 | 52.8 | 52.6802 | 7 |
| 1738971000 | 52.3462 | -0.45 | -0.86 | 52.37 | 52.37 | 52.3462 | 34 |
| 1738884600 | 52.7977 | 0.17 | 0.33 | 52.7977 | 52.7977 | 52.7977 | 23 |
| 1738798200 | 52.6247 | 0.17 | 0.33 | 52.6247 | 52.6247 | 52.6247 | 0 |
| 1738711800 | 52.453 | 0.34 | 0.66 | 52.37 | 52.453 | 52.301 | 1016 |
| 1738625400 | 52.109 | -0.35 | -0.67 | 51.45 | 52.109 | 51.45 | 81 |
| 1738366200 | 52.4596 | -0.27 | -0.51 | 53.09 | 53.09 | 52.4596 | 127 |
| 1738279800 | 52.7289 | 0.31 | 0.59 | 52.8 | 52.8 | 52.7289 | 1 |
| 1738193400 | 52.418 | -0.21 | -0.40 | 52.51 | 52.51 | 52.418 | 555 |
| 1738107000 | 52.6287 | 0.69 | 1.33 | 52.21 | 52.6287 | 52.21 | 544 |
| 1738020600 | 51.9363 | -0.93 | -1.76 | 51.63 | 52.15 | 51.63 | 98 |
| 1737761400 | 52.8691 | 0.07 | 0.14 | 52.97 | 52.98 | 52.8691 | 249 |
| 1737675000 | 52.7976 | 0 | 0.00 | 52.7976 | 52.7976 | 52.7976 | 0 |
| 1737588600 | 52.7976 | 0.3 | 0.57 | 52.87 | 52.87 | 52.7976 | 5 |
| 1737502200 | 52.5007 | 0.45 | 0.86 | 52.14 | 52.5007 | 52.14 | 144 |
| 1737156600 | 52.0507 | 0.49 | 0.96 | 52.01 | 52.0507 | 52.01 | 104 |
| 1737070200 | 51.5564 | -0.02 | -0.03 | 51.55 | 51.5564 | 51.55 | 157 |
| 1736983800 | 51.5733 | 0.95 | 1.89 | 51.5733 | 51.5733 | 51.5733 | 37 |
| 1736897400 | 50.6191 | 0.07 | 0.14 | 50.6191 | 50.6191 | 50.6191 | 3 |
| 1736811000 | 50.5476 | 0 | 0.00 | 49.94 | 50.5476 | 49.94 | 24 |
| 1736551800 | 50.5462 | -0.67 | -1.30 | 50.74 | 50.74 | 50.421 | 1122 |
| 1736379000 | 51.2112 | 0.07 | 0.14 | 51.19 | 51.2112 | 51.19 | 101 |
| 1736292600 | 51.1394 | -0.55 | -1.06 | 51.27 | 51.27 | 51.1394 | 262 |
| 1736206200 | 51.6898 | 0.42 | 0.82 | 51.72 | 52.09 | 51.6898 | 174 |
| 1735947000 | 51.2693 | 0.57 | 1.13 | 51.21 | 51.2693 | 51.21 | 103 |
| 1735860600 | 50.6977 | -0.11 | -0.21 | 50.88 | 50.88 | 50.6 | 515 |
| 1735687800 | 50.8066 | -0.45 | -0.88 | 51.31 | 51.31 | 50.8066 | 28 |
| 1735601400 | 51.2567 | -0.32 | -0.62 | 51.18 | 51.26 | 51.18 | 60 |
| 1735342200 | 51.5763 | -0.63 | -1.20 | 51.77 | 51.77 | 51.5763 | 36 |
| 1735255800 | 52.2015 | 0.07 | 0.13 | 52.2015 | 52.2015 | 52.2015 | 6 |
| 1735077840 | 52.1338 | 0.49 | 0.96 | 51.78 | 52.1338 | 51.78 | 9 |
| 1734996600 | 51.6392 | 0.21 | 0.41 | 51.51 | 51.6392 | 51.51 | 72 |
| 1734737400 | 51.4258 | 0.49 | 0.96 | 50.75 | 51.4258 | 50.75 | 47 |
| 1734651000 | 50.9348 | -0.15 | -0.30 | 51.53 | 51.53 | 50.9348 | 54 |
| 1734564600 | 51.0865 | -1.5 | -2.85 | 52.64 | 52.64 | 51.0865 | 55 |
| 1734478200 | 52.586 | -0.21 | -0.40 | 52.586 | 52.586 | 52.586 | 1 |
| 1734391800 | 52.7986 | 0.21 | 0.39 | 52.74 | 52.7986 | 52.74 | 13 |
| 1734132600 | 52.5927 | -0.04 | -0.08 | 52.66 | 52.66 | 52.5927 | 33 |
| 1734046200 | 52.6355 | -0.27 | -0.52 | 52.95 | 52.95 | 52.6355 | 36 |
| 1733959800 | 52.91 | 0.46 | 0.88 | 52.929 | 52.929 | 52.91 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
