New Zealand markets closed

Goldman Sachs MarketBeta US Equity ETF (GSUS)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
74.76-0.27 (-0.36%)
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202475.2075.5774.6874.7674.7638,900
27 Jun 202474.9875.1374.8475.0375.0335,500
26 Jun 202474.6574.9874.6174.9874.9842,300
25 Jun 202474.7574.8374.5274.8174.8133,600
24 Jun 202474.9575.0774.5074.5074.5033,400
24 Jun 20240.226 Dividend
21 Jun 202474.8975.1574.8675.0274.7940,200
20 Jun 202475.3775.4874.8875.0574.8223,300
18 Jun 202475.0575.2775.0575.2675.0326,000
17 Jun 202474.4475.3074.4375.0774.8427,100
14 Jun 202474.3774.4874.1274.4874.2648,400
13 Jun 202474.6274.6274.0974.4674.2433,000
12 Jun 202474.4574.6474.2174.3174.0960,000
11 Jun 202473.2773.6773.1873.6773.4514,000
10 Jun 202473.2273.5273.2273.4473.2229,100
07 Jun 202473.1873.5973.1173.2473.0221,100
06 Jun 202473.3373.4573.1673.2973.0788,600
05 Jun 202472.8173.3372.6173.3273.1029,600
04 Jun 202472.1772.5372.0372.4572.2333,600
03 Jun 202472.5672.5771.7772.3272.1044,800
31 May 202471.8572.3271.1372.2772.0542,400
30 May 202471.9072.0871.6771.7771.5525,400
29 May 202472.0672.4072.0672.2171.9943,700
28 May 202472.8372.8372.3872.7472.5251,700
24 May 202472.4872.7672.3972.7272.5021,900
23 May 202473.2873.2872.1072.2572.03167,400
22 May 202472.9572.9772.5172.7672.5429,800
21 May 202472.7972.9972.7772.9972.7717,100
20 May 202472.6673.0172.6672.8272.6033,500
17 May 202472.5972.7272.5272.7272.5036,800
16 May 202472.7372.9572.6472.6472.4231,200
15 May 202472.3272.7872.3272.7872.5621,200
14 May 202471.5071.9071.5071.8671.6418,300
13 May 202471.7871.7871.4671.5671.3418,300
10 May 202471.5971.7171.4271.5671.3422,600
09 May 202471.0171.4271.0171.4271.2025,400
08 May 202470.7371.1070.7371.0470.8364,700
07 May 202471.0371.2570.9671.0470.83319,400
06 May 202470.5870.9570.5670.9570.7439,600
03 May 202470.3670.3669.9170.2770.0630,600
02 May 202469.2069.4768.6369.3169.1036,400
01 May 202468.9369.7368.6968.7468.53209,000
30 Apr 202469.9169.9568.9668.9768.76409,500
29 Apr 202470.0270.1669.7170.0369.8220,500
26 Apr 202469.5570.0569.5569.8269.6156,300
25 Apr 202468.3769.2568.3769.1368.9213,800
24 Apr 202469.6169.6969.1369.4469.2330,800
23 Apr 202468.9969.5368.9169.4469.233,000,200
22 Apr 202468.3668.9968.1368.6268.4124,700
19 Apr 202468.4768.5667.8568.0267.8221,900
18 Apr 202468.8169.1668.5668.6468.4344,800
17 Apr 202469.5369.5368.6868.7768.5652,600
16 Apr 202469.2769.5469.0369.1468.9334,200
15 Apr 202470.6870.7369.2769.2869.0751,300
12 Apr 202470.7170.8170.0070.1669.9526,800
11 Apr 202470.5971.3670.4571.1770.9631,800
10 Apr 202470.4270.7770.3870.7070.4948,800
09 Apr 202471.4471.4470.8071.3471.1326,000
08 Apr 202471.2171.4471.1871.2571.0426,100
05 Apr 202470.6471.4270.6471.2171.0019,600
04 Apr 202471.8071.9270.4470.4670.2527,900
03 Apr 202470.9971.5270.9971.3271.1158,100
02 Apr 202471.0271.2470.9371.2471.0346,800
01 Apr 202471.9071.9271.5571.7171.4961,600
28 Mar 202471.7771.9971.7771.7871.56451,800
27 Mar 202471.5771.8171.3571.8071.58539,700
26 Mar 202471.5771.6171.2171.2271.0131,200
25 Mar 202471.3071.5171.3071.3871.1623,700
22 Mar 202471.6771.7671.5771.6171.3926,200
22 Mar 20240.224 Dividend
21 Mar 202472.1072.2071.9171.9171.4727,000
20 Mar 202471.0171.6670.9671.6571.2136,600
19 Mar 202470.4671.0570.4371.0570.6222,600
18 Mar 202470.6970.9970.6370.6770.2464,900
15 Mar 202470.2270.4070.0370.1969.76216,500
14 Mar 202470.9670.9970.3670.6470.2123,200
13 Mar 202470.9171.0670.7670.8870.4532,500
12 Mar 202470.1771.0270.1770.9770.5438,900
11 Mar 202470.0370.3269.8670.2469.8155,000
08 Mar 202470.9571.1570.2170.3369.9037,600
07 Mar 202470.3870.8370.3870.7970.3641,300
06 Mar 202470.0670.3369.8970.0669.63211,400
05 Mar 202469.7569.8169.3869.6569.2239,900
04 Mar 202470.4570.6670.4170.4269.9995,000
01 Mar 202469.9470.5569.9470.5370.10308,900
29 Feb 202469.8170.0569.5369.9469.51207,900
28 Feb 202469.5169.6669.3969.5569.1280,900
27 Feb 202469.6169.7269.4769.7169.28109,400
26 Feb 202469.8169.8869.5869.5869.1561,300
23 Feb 202470.0370.0769.7469.8569.4295,100
22 Feb 202469.1869.8669.1869.7869.3524,200
21 Feb 202468.0868.3567.9668.3567.9324,900
20 Feb 202468.2968.3267.9768.2667.8437,700
16 Feb 202469.0969.1568.7068.7168.2929,700
15 Feb 202468.6569.0668.6269.0668.6426,400
14 Feb 202468.3268.6768.0868.6468.22282,000
13 Feb 202467.9368.1767.5467.9667.5481,200
12 Feb 202468.9369.2568.8568.9168.49183,700
09 Feb 202468.6469.0068.6468.9568.5330,100
08 Feb 202468.5268.6068.3968.5868.16296,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...