GS Activebeta Europe Equity ETF (NY: GSEU )

28.68 USD +0.09 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 28.38 28.68 28.38 28.68 800 +0.09(+0.33%)
Sep 24, 2020 28.57 28.59 28.36 28.59 3,007 -0.12(-0.42%)
Sep 23, 2020 28.71 28.71 28.71 28.71 25 -0.34(-1.17%)
Sep 22, 2020 28.78 29.05 28.78 29.05 1,117 -0.04(-0.14%)
Sep 21, 2020 28.81 29.09 28.81 29.09 1,459 -0.88(-2.92%)
Sep 18, 2020 29.96 29.96 29.96 29.96 100 -0.17(-0.55%)
Sep 17, 2020 30.13 30.13 30.13 30.13 56 +0.12(+0.41%)
Sep 16, 2020 30.15 30.18 30.01 30.01 4,475 +0.02(+0.06%)
Sep 15, 2020 30.07 30.07 29.99 29.99 2,678 +0.19(+0.62%)
Sep 14, 2020 29.80 29.80 29.80 29.80 21 +0.11(+0.38%)
Sep 11, 2020 29.61 29.69 29.61 29.69 3,300 +0.27(+0.91%)
Sep 10, 2020 29.41 29.44 29.41 29.42 1,065 -0.39(-1.32%)
Sep 09, 2020 29.71 29.81 29.71 29.81 249 +0.74(+2.53%)
Sep 08, 2020 29.03 29.08 28.99 29.08 635 -0.37(-1.27%)
Sep 04, 2020 29.47 29.47 28.92 29.45 6,500 +0.04(+0.13%)
Sep 03, 2020 29.52 29.52 29.34 29.41 1,927 -0.78(-2.60%)
Sep 02, 2020 29.90 30.20 29.90 30.20 1,337 +0.50(+1.68%)
Sep 01, 2020 29.72 29.79 29.64 29.70 2,356 -0.12(-0.39%)
Aug 31, 2020 29.93 29.93 29.81 29.81 1,562 -0.14(-0.48%)
Aug 28, 2020 29.96 29.96 29.96 29.96 300 +0.15(+0.51%)
Aug 27, 2020 29.86 29.92 29.70 29.80 3,649 -0.33(-1.09%)
Aug 26, 2020 30.13 30.13 30.13 30.13 22 +0.28(+0.94%)
Aug 25, 2020 29.77 29.85 29.71 29.85 650 +0.07(+0.24%)
Aug 24, 2020 29.75 29.78 29.75 29.78 285 +0.37(+1.26%)
Aug 21, 2020 29.19 29.41 29.19 29.41 1,100 -0.23(-0.77%)
Aug 20, 2020 29.41 29.64 29.41 29.64 392 -0.02(-0.08%)
Aug 19, 2020 29.66 29.66 29.66 29.66 4 -0.17(-0.58%)
Aug 18, 2020 29.86 29.87 29.83 29.83 798 +0.02(+0.06%)
Aug 17, 2020 29.81 29.81 29.81 29.81 41 +0.27(+0.91%)
Aug 14, 2020 29.54 29.54 29.54 29.54 100 -0.30(-1.02%)
Aug 13, 2020 29.98 29.98 29.85 29.85 1,513 -0.12(-0.41%)
Aug 12, 2020 30.00 30.03 29.97 29.97 3,025 +0.67(+2.29%)
Aug 11, 2020 29.61 29.65 29.30 29.30 1,866 +0.07(+0.24%)
Aug 10, 2020 29.23 29.23 29.23 29.23 100 +0.01(+0.02%)
Aug 07, 2020 29.22 29.22 29.22 29.22 100 -0.11(-0.38%)
Aug 06, 2020 29.13 29.34 29.13 29.34 2,785 +0.05(+0.16%)
Aug 05, 2020 29.41 29.41 29.29 29.29 232 +0.22(+0.77%)
Aug 04, 2020 28.95 29.06 28.93 29.06 2,839 +0.12(+0.43%)
Aug 03, 2020 28.83 28.97 28.66 28.94 9,954 +0.50(+1.76%)
Jul 31, 2020 28.76 28.76 28.29 28.44 300 -0.67(-2.30%)
Jul 30, 2020 29.04 29.11 29.04 29.11 505 -0.30(-1.01%)
Jul 29, 2020 29.44 29.44 29.33 29.41 4,816 +0.36(+1.24%)
Jul 28, 2020 29.20 29.20 29.05 29.05 848 -0.16(-0.54%)
Jul 27, 2020 29.20 29.25 29.14 29.20 3,280 +0.33(+1.13%)
Jul 24, 2020 28.85 28.91 28.85 28.88 600 -0.21(-0.71%)
Jul 23, 2020 29.28 29.28 29.04 29.08 1,942 -0.27(-0.90%)
Jul 22, 2020 29.35 29.35 29.35 29.35 52 +0.19(+0.65%)
Jul 21, 2020 29.26 29.26 29.16 29.16 610 +0.04(+0.15%)
Jul 20, 2020 29.06 29.12 29.05 29.11 5,897 +0.16(+0.55%)
Jul 17, 2020 28.83 28.96 28.83 28.96 500 +0.20(+0.70%)
Jul 16, 2020 28.78 28.78 28.75 28.75 399 -0.06(-0.20%)
Jul 15, 2020 28.87 28.90 28.80 28.81 6,981 +0.30(+1.07%)
Jul 14, 2020 28.40 28.51 28.40 28.51 307 +0.49(+1.75%)
Jul 13, 2020 28.39 28.49 28.02 28.02 712 -0.20(-0.70%)
Jul 10, 2020 28.12 28.21 28.11 28.21 500 +0.30(+1.08%)
Jul 09, 2020 28.23 28.28 27.82 27.91 6,880 -0.37(-1.31%)
Jul 08, 2020 28.15 28.28 28.12 28.28 4,895 +0.33(+1.18%)
Jul 07, 2020 28.00 28.00 27.95 27.95 1,985 -0.41(-1.44%)
Jul 06, 2020 28.24 28.36 28.24 28.36 758 +0.48(+1.71%)
Jul 02, 2020 27.93 27.96 27.87 27.88 1,400 +0.22(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.