Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Goldman Sachs Marketbeta US 1000 Equity ETF (GUSA)
Goldman Sachs Marketbeta US 1000 Equity ETF (GUSA) Historical

GUSA Goldman Sachs Marketbeta US 1000 Equity ETF

47.3771

-0.3368 (-0.71%)

Jul 19 2024 - Closed

Delayed by 15 minutes

GUSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	47.3771	-0.34	-0.71%	47.3771	47.3771	47.3771	6
Jul 18 2024	47.7139	-0.41	-0.86%	47.71	47.7139	47.71	94
Jul 17 2024	48.1259	-0.69	-1.42%	48.30	48.30	48.11	425
Jul 16 2024	48.8202	0.47	0.97%	48.59	48.8202	48.59	140
Jul 15 2024	48.3506	0.13	0.27%	48.35	48.3506	48.30	307
Jul 12 2024	48.2206	0.23	0.48%	48.21	48.38	48.21	663
Jul 11 2024	47.9891	-0.30	-0.62%	48.19	48.19	47.95	600
Jul 10 2024	48.2882	0.47	0.98%	48.14	48.2882	48.14	300
Jul 09 2024	47.8187	0.01	0.02%	47.90	47.9062	47.79	803
Jul 08 2024	47.8076	0.03	0.07%	47.76	47.8076	47.76	300
Jul 05 2024	47.7762	0.31	0.66%	47.71	47.7762	47.71	300
Jul 03 2024	47.4624	0.20	0.42%	47.41	47.4624	47.39	512
Jul 02 2024	47.2657	0.24	0.51%	47.18	47.2657	47.18	303
Jul 01 2024	47.0244	0.03	0.06%	47.00	47.0244	46.90	304
Jun 28 2024	46.9977	0.00	0.00%	46.9977	46.9977	46.9977	0
Jun 27 2024	46.9977	0.01	0.03%	46.97	47.00	46.96	609
Jun 26 2024	46.9832	0.05	0.11%	46.90	46.9832	46.85	402
Jun 25 2024	46.9324	0.15	0.32%	46.89	46.9324	46.89	201
Jun 24 2024	46.7814	-0.21	-0.44%	46.85	46.85	46.7814	413
Jun 21 2024	46.9901	-0.17	-0.35%	47.05	47.05	46.93	800
Jun 20 2024	47.157	-0.09	-0.20%	47.157	47.157	47.157	4
Jun 18 2024	47.2494	0.11	0.24%	47.14	47.2806	47.14	122
Jun 17 2024	47.1372	0.42	0.91%	47.1372	47.1372	47.1372	23
Jun 14 2024	46.7129	-0.10	-0.22%	46.7129	46.7129	46.7129	0
Jun 13 2024	46.8137	0.04	0.09%	46.8137	46.8137	46.8137	24
Jun 12 2024	46.7693	0.56	1.22%	46.7693	46.7693	46.7693	24
Jun 11 2024	46.206	0.00	0.01%	46.31	46.31	45.95	15,004
Jun 10 2024	46.2027	0.11	0.23%	46.2027	46.2027	46.2027	13
Jun 07 2024	46.0966	-0.04	-0.09%	46.26	46.26	46.0966	19
Jun 06 2024	46.1382	-0.02	-0.04%	46.1382	46.1382	46.1382	1
Jun 05 2024	46.157	0.54	1.18%	46.157	46.157	46.157	1
Jun 04 2024	45.6202	0.07	0.14%	45.515	45.6202	45.515	263
Jun 03 2024	45.5544	0.02	0.05%	45.5544	45.5544	45.5544	5
May 31 2024	45.5311	0.15	0.32%	45.5311	45.5311	45.5311	0
May 30 2024	45.3854	-0.11	-0.25%	45.41	45.41	45.3854	161
May 29 2024	45.4979	-0.30	-0.66%	45.4979	45.4979	45.4979	0
May 28 2024	45.7994	-0.03	-0.06%	45.7994	45.7994	45.7994	64
May 24 2024	45.8273	0.31	0.68%	45.8273	45.8273	45.8273	1
May 23 2024	45.5185	-0.35	-0.76%	45.87	45.87	45.5185	100
May 22 2024	45.866	-0.20	-0.42%	45.87	45.87	45.866	303
May 21 2024	46.0612	0.12	0.25%	46.06	46.0612	46.06	347
May 20 2024	45.9447	0.06	0.13%	45.89	45.9447	45.89	146
May 17 2024	45.8836	0.00	-0.01%	45.8836	45.8836	45.8836	2
May 16 2024	45.8861	-0.08	-0.16%	46.11	46.11	45.8861	277
May 15 2024	45.9616	0.53	1.17%	45.85	45.9616	45.85	3
May 14 2024	45.429	0.27	0.61%	45.37	45.429	45.37	30
May 13 2024	45.1546	-0.04	-0.10%	45.1546	45.1546	45.1546	21
May 10 2024	45.1989	0.10	0.23%	45.1989	45.1989	45.1989	0
May 09 2024	45.094	0.22	0.48%	45.02	45.094	45.0099	337
May 08 2024	44.8784	-0.01	-0.03%	44.87	44.8784	44.87	5
May 07 2024	44.8923	0.08	0.19%	44.8923	44.8923	44.8923	7
May 06 2024	44.8094	0.46	1.04%	44.53	44.8094	44.53	1
May 03 2024	44.3487	0.58	1.31%	44.45	44.45	44.3487	23
May 02 2024	43.7733	0.34	0.78%	43.7733	43.7733	43.7733	12
May 01 2024	43.4337	-0.15	-0.35%	43.4337	43.4337	43.4337	18
Apr 30 2024	43.5861	-0.64	-1.44%	44.29	44.29	43.5861	15
Apr 29 2024	44.2221	0.11	0.26%	44.2221	44.2221	44.2221	0
Apr 26 2024	44.1077	0.44	1.02%	44.1699	44.1699	44.01	1,402
Apr 25 2024	43.6639	-0.22	-0.50%	43.28	43.6639	43.27	7,314
Apr 24 2024	43.8846	0.05	0.11%	43.85	43.89	43.84	2,501
Apr 23 2024	43.836	0.55	1.26%	43.80	43.836	43.80	23
Apr 22 2024	43.2885	0.36	0.84%	43.2885	43.2885	43.2885	13

Goldman Sachs Marketbeta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions