Marketbeta Russell 1000 Growth Equity ETF (GGUS)
NYSEARCA: GGUS · Real-Time Price · USD
60.73
-0.80 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.75 | 61.14 | 60.67 | 60.73 | 60.73 | -1.30% | 17,965 |
| Mar 5, 2026 | 61.70 | 61.70 | 60.91 | 61.53 | 61.53 | -0.18% | 23,029 |
| Mar 4, 2026 | 61.30 | 61.80 | 61.09 | 61.64 | 61.64 | 1.12% | 36,587 |
| Mar 3, 2026 | 60.40 | 61.16 | 59.98 | 60.96 | 60.96 | -0.77% | 20,566 |
| Mar 2, 2026 | 60.77 | 61.64 | 60.77 | 61.43 | 61.43 | 0.23% | 16,141 |
| Feb 27, 2026 | 61.06 | 61.33 | 60.98 | 61.29 | 61.29 | -0.63% | 139,305 |
| Feb 26, 2026 | 61.99 | 61.99 | 61.23 | 61.68 | 61.68 | -0.76% | 15,047 |
| Feb 25, 2026 | 61.82 | 62.23 | 61.82 | 62.15 | 62.15 | 1.19% | 15,456 |
| Feb 24, 2026 | 60.98 | 61.44 | 60.82 | 61.42 | 61.42 | 1.05% | 15,129 |
| Feb 23, 2026 | 61.59 | 61.59 | 60.57 | 60.78 | 60.78 | -1.27% | 35,032 |
| Feb 20, 2026 | 61.18 | 61.73 | 61.17 | 61.56 | 61.56 | 0.64% | 12,267 |
| Feb 19, 2026 | 61.05 | 61.24 | 60.92 | 61.17 | 61.17 | -0.34% | 14,300 |
| Feb 18, 2026 | 61.49 | 61.73 | 61.18 | 61.38 | 61.38 | 0.58% | 11,770 |
| Feb 17, 2026 | 60.40 | 61.28 | 60.25 | 61.02 | 61.02 | 0.48% | 16,590 |
| Feb 13, 2026 | 60.55 | 61.19 | 60.55 | 60.73 | 60.73 | -0.18% | 9,218 |
| Feb 12, 2026 | 62.18 | 62.36 | 60.84 | 60.84 | 60.84 | -2.04% | 16,183 |
| Feb 11, 2026 | 62.52 | 62.78 | 61.88 | 62.11 | 62.11 | -0.18% | 10,762 |
| Feb 10, 2026 | 62.56 | 62.69 | 62.19 | 62.22 | 62.22 | -0.34% | 10,865 |
| Feb 9, 2026 | 62.00 | 62.58 | 62.00 | 62.43 | 62.43 | 0.79% | 11,926 |
| Feb 6, 2026 | 61.19 | 62.05 | 61.07 | 61.94 | 61.94 | 2.57% | 51,050 |
| Feb 5, 2026 | 60.83 | 61.10 | 60.29 | 60.39 | 60.39 | -1.50% | 213,673 |
| Feb 4, 2026 | 62.10 | 62.10 | 60.90 | 61.31 | 61.31 | -1.22% | 11,819 |
| Feb 3, 2026 | 62.73 | 62.73 | 61.68 | 62.07 | 62.07 | -1.71% | 14,066 |
| Feb 2, 2026 | 63.06 | 63.37 | 63.06 | 63.15 | 63.15 | 0.35% | 14,572 |
| Jan 30, 2026 | 63.14 | 63.28 | 62.73 | 62.93 | 62.93 | -0.84% | 10,534 |
| Jan 29, 2026 | 63.28 | 63.47 | 62.48 | 63.46 | 63.46 | -0.24% | 38,147 |
| Jan 28, 2026 | 63.81 | 63.83 | 63.43 | 63.61 | 63.61 | -0.30% | 38,027 |
| Jan 27, 2026 | 63.89 | 63.99 | 63.65 | 63.80 | 63.80 | 0.50% | 24,015 |
| Jan 26, 2026 | 63.44 | 63.63 | 63.35 | 63.48 | 63.48 | 0.57% | 19,091 |
| Jan 23, 2026 | 63.03 | 63.30 | 63.01 | 63.12 | 63.12 | 0.30% | 11,187 |
| Jan 22, 2026 | 62.76 | 63.07 | 62.71 | 62.93 | 62.93 | 0.67% | 14,371 |
| Jan 21, 2026 | 61.90 | 62.81 | 61.78 | 62.51 | 62.51 | 1.07% | 33,772 |
| Jan 20, 2026 | 62.58 | 62.61 | 61.77 | 61.85 | 61.85 | -2.49% | 23,897 |
| Jan 16, 2026 | 63.53 | 63.62 | 63.43 | 63.43 | 63.43 | -0.09% | 10,356 |
| Jan 15, 2026 | 63.90 | 63.90 | 63.42 | 63.49 | 63.49 | 0.22% | 220,549 |
| Jan 14, 2026 | 63.72 | 63.72 | 62.88 | 63.35 | 63.35 | -1.17% | 15,648 |
| Jan 13, 2026 | 64.07 | 64.30 | 63.81 | 64.10 | 64.10 | -0.26% | 10,511 |
| Jan 12, 2026 | 63.96 | 64.42 | 63.96 | 64.27 | 64.27 | 0.22% | 8,706 |
| Jan 9, 2026 | 63.86 | 64.24 | 63.79 | 64.13 | 64.13 | 0.64% | 16,118 |
| Jan 8, 2026 | 63.97 | 63.97 | 63.60 | 63.72 | 63.72 | -0.82% | 11,317 |
| Jan 7, 2026 | 64.19 | 64.68 | 64.19 | 64.25 | 64.25 | 0.15% | 11,585 |
| Jan 6, 2026 | 63.79 | 64.17 | 63.79 | 64.15 | 64.15 | 0.55% | 10,181 |
| Jan 5, 2026 | 63.86 | 64.08 | 63.78 | 63.80 | 63.80 | 0.46% | 4,363 |
| Jan 2, 2026 | 64.00 | 64.00 | 63.25 | 63.51 | 63.51 | -0.24% | 11,953 |
| Dec 31, 2025 | 64.27 | 64.27 | 63.66 | 63.66 | 63.66 | -0.81% | 6,070 |
| Dec 30, 2025 | 64.17 | 64.33 | 64.11 | 64.18 | 64.18 | -0.23% | 22,760 |
| Dec 29, 2025 | 64.31 | 64.37 | 64.18 | 64.33 | 64.33 | -0.53% | 5,487 |
| Dec 26, 2025 | 64.60 | 64.83 | 64.60 | 64.67 | 64.67 | 0.01% | 6,291 |
| Dec 24, 2025 | 64.48 | 64.71 | 64.48 | 64.66 | 64.66 | 0.21% | 13,775 |
| Dec 23, 2025 | 64.06 | 64.53 | 64.06 | 64.53 | 64.53 | 0.40% | 10,938 |
| Dec 22, 2025 | 64.18 | 64.27 | 64.09 | 64.27 | 64.21 | 0.69% | 11,482 |
| Dec 19, 2025 | 63.57 | 63.83 | 63.45 | 63.83 | 63.77 | 1.32% | 12,667 |
| Dec 18, 2025 | 62.89 | 63.34 | 62.82 | 63.00 | 62.94 | 1.24% | 49,301 |
| Dec 17, 2025 | 63.32 | 63.32 | 62.23 | 62.23 | 62.17 | -1.89% | 16,030 |
| Dec 16, 2025 | 63.18 | 63.49 | 62.88 | 63.43 | 63.37 | 0.30% | 14,737 |
| Dec 15, 2025 | 63.85 | 63.85 | 63.23 | 63.23 | 63.18 | -0.37% | 15,001 |
| Dec 12, 2025 | 64.30 | 64.30 | 63.22 | 63.47 | 63.41 | -1.33% | 15,854 |
| Dec 11, 2025 | 63.85 | 64.36 | 63.71 | 64.33 | 64.27 | -0.11% | 12,494 |
| Dec 10, 2025 | 64.16 | 64.51 | 63.91 | 64.40 | 64.34 | 0.49% | 14,817 |
| Dec 9, 2025 | 64.08 | 64.23 | 64.08 | 64.08 | 64.03 | -0.02% | 9,792 |
| Dec 8, 2025 | 64.54 | 64.54 | 63.99 | 64.10 | 64.04 | -0.24% | 9,565 |
| Dec 5, 2025 | 64.46 | 64.57 | 64.21 | 64.25 | 64.20 | 0.26% | 7,573 |
| Dec 4, 2025 | 64.32 | 64.32 | 63.80 | 64.09 | 64.03 | 0.08% | 7,123 |
| Dec 3, 2025 | 63.82 | 64.13 | 63.78 | 64.04 | 63.98 | 0.19% | 7,563 |
| Dec 2, 2025 | 63.97 | 64.24 | 63.92 | 63.92 | 63.86 | 0.44% | 6,343 |
| Dec 1, 2025 | 63.55 | 63.83 | 63.50 | 63.64 | 63.58 | -0.30% | 8,719 |
| Nov 28, 2025 | 63.63 | 63.83 | 63.63 | 63.83 | 63.78 | 0.40% | 6,584 |
| Nov 26, 2025 | 63.48 | 63.80 | 63.41 | 63.58 | 63.52 | 0.68% | 9,885 |
| Nov 25, 2025 | 62.40 | 63.26 | 62.40 | 63.15 | 63.09 | 0.73% | 9,759 |
| Nov 24, 2025 | 62.18 | 62.71 | 62.18 | 62.69 | 62.63 | 2.15% | 5,797 |
| Nov 21, 2025 | 61.21 | 61.91 | 60.68 | 61.38 | 61.32 | 0.71% | 9,608 |
| Nov 20, 2025 | 63.59 | 63.67 | 60.89 | 60.94 | 60.88 | -2.15% | 78,667 |
| Nov 19, 2025 | 62.66 | 62.67 | 62.02 | 62.28 | 62.22 | 0.64% | 19,233 |
| Nov 18, 2025 | 62.21 | 62.30 | 61.50 | 61.89 | 61.83 | -0.86% | 10,408 |
| Nov 17, 2025 | 62.64 | 63.16 | 62.15 | 62.43 | 62.37 | -0.98% | 10,126 |
| Nov 14, 2025 | 63.01 | 63.45 | 63.01 | 63.04 | 62.98 | 0.08% | 9,688 |
| Nov 13, 2025 | 63.68 | 64.01 | 62.86 | 62.99 | 62.93 | -2.12% | 11,225 |
| Nov 12, 2025 | 64.68 | 64.68 | 64.12 | 64.36 | 64.30 | -0.13% | 10,277 |
| Nov 11, 2025 | 64.40 | 64.53 | 64.03 | 64.44 | 64.38 | -0.26% | 8,691 |
| Nov 10, 2025 | 64.41 | 64.69 | 63.98 | 64.61 | 64.55 | 2.33% | 8,548 |
| Nov 7, 2025 | 62.61 | 63.13 | 62.07 | 63.13 | 63.07 | -0.20% | 80,021 |
| Nov 6, 2025 | 63.73 | 63.81 | 63.14 | 63.26 | 63.20 | -1.73% | 9,527 |
| Nov 5, 2025 | 64.47 | 64.81 | 64.37 | 64.37 | 64.31 | 0.20% | 15,359 |
| Nov 4, 2025 | 64.53 | 64.95 | 64.23 | 64.24 | 64.18 | -1.76% | 11,193 |
| Nov 3, 2025 | 65.41 | 65.57 | 65.32 | 65.39 | 65.33 | 0.34% | 10,993 |
| Oct 31, 2025 | 65.36 | 65.48 | 64.94 | 65.17 | 65.11 | 0.39% | 6,071 |
| Oct 30, 2025 | 65.36 | 65.61 | 64.92 | 64.92 | 64.86 | -1.46% | 9,933 |
| Oct 29, 2025 | 66.09 | 66.12 | 65.64 | 65.88 | 65.82 | 0.18% | 8,190 |
| Oct 28, 2025 | 65.57 | 65.97 | 65.40 | 65.76 | 65.70 | 0.71% | 11,984 |
| Oct 27, 2025 | 65.15 | 65.31 | 65.01 | 65.30 | 65.24 | 1.51% | 154,941 |
| Oct 24, 2025 | 64.26 | 64.50 | 64.26 | 64.33 | 64.27 | 0.82% | 7,733 |
| Oct 23, 2025 | 63.41 | 63.94 | 63.39 | 63.81 | 63.75 | 0.85% | 7,639 |
| Oct 22, 2025 | 63.78 | 63.80 | 62.84 | 63.27 | 63.21 | -0.82% | 12,347 |
| Oct 21, 2025 | 63.68 | 63.89 | 63.66 | 63.79 | 63.73 | 0.11% | 8,483 |
| Oct 20, 2025 | 63.62 | 63.81 | 63.59 | 63.72 | 63.66 | 0.97% | 10,630 |
| Oct 17, 2025 | 62.98 | 63.23 | 62.41 | 63.11 | 63.05 | 0.43% | 6,060 |
| Oct 16, 2025 | 63.54 | 63.58 | 62.63 | 62.84 | 62.78 | -0.42% | 13,452 |
| Oct 15, 2025 | 63.68 | 63.75 | 62.90 | 63.10 | 63.04 | 0.30% | 6,065 |
| Oct 14, 2025 | 62.29 | 63.30 | 62.29 | 62.91 | 62.86 | -0.73% | 5,122 |
| Oct 13, 2025 | 63.16 | 63.42 | 63.15 | 63.37 | 63.32 | 1.87% | 5,761 |