GS Activebeta Japan Equity ETF (NY: GSJY )

32.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 33.12 33.12 32.95 32.95 164 +0.01(+0.02%)
Oct 16, 2020 32.93 32.95 32.93 32.94 1,500 -0.04(-0.11%)
Oct 15, 2020 32.89 32.98 32.89 32.98 465 -0.34(-1.03%)
Oct 14, 2020 33.37 33.38 33.32 33.32 17,521 +0.11(+0.33%)
Oct 13, 2020 33.21 33.21 33.21 33.21 28 -0.11(-0.32%)
Oct 12, 2020 33.27 33.32 33.22 33.32 6,840 +0.10(+0.30%)
Oct 09, 2020 33.23 33.23 33.22 33.22 5,800 -0.01(-0.02%)
Oct 08, 2020 33.28 33.28 33.21 33.23 372 +0.01(+0.04%)
Oct 07, 2020 33.20 33.25 33.17 33.22 2,504 +0.13(+0.40%)
Oct 06, 2020 33.25 33.25 33.08 33.08 757 -0.07(-0.22%)
Oct 05, 2020 33.10 33.17 33.08 33.16 4,115 +0.23(+0.69%)
Oct 02, 2020 32.87 32.93 32.86 32.93 1,700 -0.20(-0.60%)
Oct 01, 2020 33.08 33.13 33.04 33.13 6,643 -0.06(-0.19%)
Sep 30, 2020 33.06 33.19 33.06 33.19 6,721 -0.24(-0.71%)
Sep 29, 2020 33.43 33.43 33.43 33.43 3 +0.05(+0.15%)
Sep 28, 2020 33.21 33.38 33.21 33.38 202 +0.47(+1.43%)
Sep 25, 2020 32.91 32.91 32.91 32.91 100 +0.04(+0.12%)
Sep 24, 2020 32.67 32.97 32.67 32.86 2,230 -0.13(-0.39%)
Sep 23, 2020 33.10 33.10 32.94 32.99 2,583 +0.24(+0.74%)
Sep 22, 2020 32.61 32.75 32.61 32.75 117 +0.11(+0.34%)
Sep 21, 2020 32.59 32.70 32.34 32.64 7,655 -0.49(-1.49%)
Sep 18, 2020 33.18 33.19 33.12 33.13 600 -0.10(-0.29%)
Sep 17, 2020 33.14 33.23 33.14 33.23 1,222 +0.03(+0.10%)
Sep 16, 2020 33.23 33.28 33.20 33.20 1,275 +0.15(+0.46%)
Sep 15, 2020 33.01 33.04 33.01 33.04 442 +0.10(+0.32%)
Sep 14, 2020 33.04 33.04 32.94 32.94 205 +0.18(+0.56%)
Sep 11, 2020 32.77 32.77 32.69 32.76 500 +0.39(+1.20%)
Sep 10, 2020 32.39 32.40 32.37 32.37 509 +0.06(+0.18%)
Sep 09, 2020 32.27 32.31 32.27 32.31 978 +0.13(+0.40%)
Sep 08, 2020 32.09 32.20 32.09 32.18 1,596 -0.22(-0.68%)
Sep 04, 2020 32.30 32.40 32.04 32.40 2,400 +0.09(+0.28%)
Sep 03, 2020 32.74 32.74 32.31 32.31 3,713 -0.60(-1.82%)
Sep 02, 2020 32.80 32.91 32.76 32.91 3,945 +0.32(+1.00%)
Sep 01, 2020 32.51 32.59 32.50 32.59 3,321 +0.08(+0.23%)
Aug 31, 2020 32.54 32.61 32.47 32.51 2,633 -0.02(-0.07%)
Aug 28, 2020 32.37 32.53 32.37 32.53 600 +0.12(+0.37%)
Aug 27, 2020 32.57 32.57 32.42 32.42 1,624 -0.29(-0.88%)
Aug 26, 2020 32.60 32.74 32.60 32.70 1,022 +0.06(+0.20%)
Aug 25, 2020 32.59 32.64 32.59 32.64 2,120 -0.08(-0.26%)
Aug 24, 2020 32.63 32.72 32.63 32.72 873 +0.36(+1.11%)
Aug 21, 2020 32.28 32.37 32.28 32.37 1,100 -0.10(-0.30%)
Aug 20, 2020 32.46 32.46 32.46 32.46 53 -0.06(-0.19%)
Aug 19, 2020 32.71 32.72 32.52 32.52 2,046 -0.18(-0.56%)
Aug 18, 2020 32.71 32.71 32.71 32.71 47 +0.15(+0.46%)
Aug 17, 2020 32.50 32.56 32.47 32.56 1,653 +0.12(+0.37%)
Aug 14, 2020 32.44 32.44 32.44 32.44 100 -0.00(-0.01%)
Aug 13, 2020 32.40 32.44 32.40 32.44 2,479 +0.01(+0.03%)
Aug 12, 2020 32.35 32.57 32.35 32.43 5,194 +0.69(+2.18%)
Aug 11, 2020 32.11 32.12 31.73 31.74 3,227 +0.16(+0.51%)
Aug 10, 2020 31.54 31.58 31.51 31.58 1,000 +0.18(+0.56%)
Aug 07, 2020 31.31 31.40 31.27 31.40 900 -0.01(-0.04%)
Aug 06, 2020 31.32 31.42 31.32 31.42 601 -0.01(-0.04%)
Aug 05, 2020 31.62 31.65 31.40 31.43 3,100 -0.04(-0.14%)
Aug 04, 2020 31.15 31.47 31.15 31.47 783 +0.34(+1.09%)
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.