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 | -0.8329 | -1.72764986517 | 48.21 | 48.8202 | 47.71 | 326 | 48.24268514 | SP |
| 4 | 0.3271 | 0.695217853348 | 47.05 | 48.8202 | 46.7814 | 415 | 47.58073034 | SP |
| 12 | 3.2072 | 7.26105334176 | 44.1699 | 48.8202 | 43.4337 | 515 | 46.44404291 | SP |
| 26 | 5.2971 | 12.5881653992 | 42.08 | 48.8202 | 41.9647 | 715 | 45.31987467 | SP |
| 52 | 7.8071 | 19.7298458428 | 39.57 | 48.8202 | 35.5221 | 428 | 45.07176849 | SP |
| 156 | 9.0898 | 23.7410316215 | 38.2873 | 48.8202 | 31.14 | 249 | 42.62277705 | SP |
| 260 | 9.0898 | 23.7410316215 | 38.2873 | 48.8202 | 31.14 | 249 | 42.62277705 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 47.3771 | -0.34 | -0.71 | 47.3771 | 47.3771 | 47.3771 | 6 |
| 1721341800 | 47.7139 | -0.41 | -0.86 | 47.71 | 47.7139 | 47.71 | 94 |
| 1721255400 | 48.1259 | -0.69 | -1.42 | 48.3 | 48.3 | 48.11 | 425 |
| 1721169000 | 48.8202 | 0.47 | 0.97 | 48.59 | 48.8202 | 48.59 | 140 |
| 1721082600 | 48.3506 | 0.13 | 0.27 | 48.35 | 48.3506 | 48.3 | 307 |
| 1720823400 | 48.2206 | 0.23 | 0.48 | 48.21 | 48.38 | 48.21 | 663 |
| 1720737000 | 47.9891 | -0.3 | -0.62 | 48.19 | 48.19 | 47.95 | 600 |
| 1720650600 | 48.2882 | 0.47 | 0.98 | 48.14 | 48.2882 | 48.14 | 300 |
| 1720564200 | 47.8187 | 0.01 | 0.02 | 47.9 | 47.9062 | 47.79 | 803 |
| 1720477800 | 47.8076 | 0.03 | 0.07 | 47.76 | 47.8076 | 47.76 | 300 |
| 1720218600 | 47.7762 | 0.31 | 0.66 | 47.71 | 47.7762 | 47.71 | 300 |
| 1720040640 | 47.4624 | 0.2 | 0.42 | 47.41 | 47.4624 | 47.39 | 512 |
| 1719959400 | 47.2657 | 0.24 | 0.51 | 47.18 | 47.2657 | 47.18 | 303 |
| 1719873000 | 47.0244 | 0.09 | 0.19 | 47 | 47.0244 | 46.9 | 304 |
| 1719613800 | 46.936 | -0.06 | -0.13 | 46.94 | 46.94 | 46.936 | 300 |
| 1719527400 | 46.9977 | 0.01 | 0.03 | 46.97 | 47 | 46.96 | 609 |
| 1719441000 | 46.9832 | 0.05 | 0.11 | 46.9 | 46.9832 | 46.85 | 402 |
| 1719354600 | 46.9324 | 0.15 | 0.32 | 46.89 | 46.9324 | 46.89 | 201 |
| 1719268200 | 46.7814 | -0.21 | -0.44 | 46.85 | 46.85 | 46.7814 | 413 |
| 1719009000 | 46.9901 | -0.17 | -0.35 | 47.05 | 47.05 | 46.93 | 800 |
| 1718922600 | 47.157 | -0.09 | -0.20 | 47.157 | 47.157 | 47.157 | 4 |
| 1718749800 | 47.2494 | 0.11 | 0.24 | 47.14 | 47.2806 | 47.14 | 122 |
| 1718663400 | 47.1372 | 0.42 | 0.91 | 47.1372 | 47.1372 | 47.1372 | 23 |
| 1718404200 | 46.7129 | -0.1 | -0.22 | 46.7129 | 46.7129 | 46.7129 | 0 |
| 1718317800 | 46.8137 | 0.04 | 0.09 | 46.8137 | 46.8137 | 46.8137 | 24 |
| 1718231400 | 46.7693 | 0.56 | 1.22 | 46.7693 | 46.7693 | 46.7693 | 23 |
| 1718145000 | 46.206 | 0 | 0.01 | 46.31 | 46.31 | 45.95 | 15004 |
| 1718058600 | 46.2027 | 0.11 | 0.23 | 46.2027 | 46.2027 | 46.2027 | 13 |
| 1717799400 | 46.0966 | -0.04 | -0.09 | 46.26 | 46.26 | 46.0966 | 19 |
| 1717713000 | 46.1382 | -0.02 | -0.04 | 46.1382 | 46.1382 | 46.1382 | 1 |
| 1717626600 | 46.157 | 0.54 | 1.18 | 46.157 | 46.157 | 46.157 | 1 |
| 1717540200 | 45.6202 | 0.07 | 0.14 | 45.515 | 45.6202 | 45.515 | 263 |
| 1717453800 | 45.5544 | 0.02 | 0.05 | 45.5544 | 45.5544 | 45.5544 | 5 |
| 1717194600 | 45.5311 | 0.15 | 0.32 | 45.5311 | 45.5311 | 45.5311 | 0 |
| 1717108200 | 45.3854 | -0.11 | -0.25 | 45.41 | 45.41 | 45.3854 | 161 |
| 1717021800 | 45.4979 | -0.3 | -0.66 | 45.4979 | 45.4979 | 45.4979 | 0 |
| 1716935400 | 45.7994 | -0.03 | -0.06 | 45.7994 | 45.7994 | 45.7994 | 64 |
| 1716589800 | 45.8273 | 0.31 | 0.68 | 45.8273 | 45.8273 | 45.8273 | 1 |
| 1716503400 | 45.5185 | -0.35 | -0.76 | 45.87 | 45.87 | 45.5185 | 100 |
| 1716417000 | 45.866 | -0.2 | -0.42 | 45.87 | 45.87 | 45.866 | 303 |
| 1716330600 | 46.0612 | 0.12 | 0.25 | 46.06 | 46.0612 | 46.06 | 347 |
| 1716244200 | 45.9447 | 0.06 | 0.13 | 45.89 | 45.9447 | 45.89 | 146 |
| 1715985000 | 45.8836 | -0 | -0.01 | 45.8836 | 45.8836 | 45.8836 | 2 |
| 1715898600 | 45.8861 | -0.08 | -0.16 | 46.11 | 46.11 | 45.8861 | 277 |
| 1715812200 | 45.9616 | 0.53 | 1.17 | 45.85 | 45.9616 | 45.85 | 3 |
| 1715725800 | 45.429 | 0.27 | 0.61 | 45.37 | 45.429 | 45.37 | 30 |
| 1715639400 | 45.1546 | -0.04 | -0.10 | 45.1546 | 45.1546 | 45.1546 | 21 |
| 1715380200 | 45.1989 | 0.1 | 0.23 | 45.1989 | 45.1989 | 45.1989 | 0 |
| 1715293800 | 45.094 | 0.22 | 0.48 | 45.02 | 45.094 | 45.0099 | 337 |
| 1715207400 | 44.8784 | -0.01 | -0.03 | 44.87 | 44.8784 | 44.87 | 5 |
| 1715121000 | 44.8923 | 0.08 | 0.19 | 44.8923 | 44.8923 | 44.8923 | 7 |
| 1715034600 | 44.8094 | 0.46 | 1.04 | 44.53 | 44.8094 | 44.53 | 1 |
| 1714775400 | 44.3487 | 0.58 | 1.31 | 44.45 | 44.45 | 44.3487 | 23 |
| 1714689000 | 43.7733 | 0.34 | 0.78 | 43.7733 | 43.7733 | 43.7733 | 12 |
| 1714602600 | 43.4337 | -0.15 | -0.35 | 43.4337 | 43.4337 | 43.4337 | 18 |
| 1714516200 | 43.5861 | -0.64 | -1.44 | 44.29 | 44.29 | 43.5861 | 15 |
| 1714429800 | 44.2221 | 0.11 | 0.26 | 44.2221 | 44.2221 | 44.2221 | 0 |
| 1714170600 | 44.1077 | 0.44 | 1.02 | 44.1699 | 44.1699 | 44.01 | 1402 |
| 1714084200 | 43.6639 | -0.22 | -0.50 | 43.28 | 43.6639 | 43.27 | 7314 |
| 1713997800 | 43.8846 | 0.05 | 0.11 | 43.85 | 43.89 | 43.84 | 2501 |
| 1713911400 | 43.836 | 0.55 | 1.26 | 43.8 | 43.836 | 43.8 | 23 |
| 1713825000 | 43.2885 | 0.36 | 0.84 | 43.2885 | 43.2885 | 43.2885 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
