Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
85.71
+0.15 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.65 | 85.99 | 85.44 | 85.71 | 85.71 | 0.18% | 30,389 |
| Dec 4, 2025 | 85.40 | 85.69 | 85.13 | 85.56 | 85.56 | 0.35% | 195,328 |
| Dec 3, 2025 | 84.59 | 85.26 | 84.59 | 85.26 | 85.26 | 0.88% | 1,461 |
| Dec 2, 2025 | 84.95 | 84.95 | 84.43 | 84.52 | 84.52 | -0.06% | 39,537 |
| Dec 1, 2025 | 84.62 | 85.15 | 84.51 | 84.57 | 84.57 | -0.64% | 3,005 |
| Nov 28, 2025 | 84.69 | 85.29 | 84.69 | 85.12 | 85.12 | 0.64% | 23,560 |
| Nov 26, 2025 | 84.25 | 84.81 | 84.25 | 84.57 | 84.57 | 0.62% | 1,760 |
| Nov 25, 2025 | 82.91 | 84.13 | 82.91 | 84.05 | 84.05 | 1.42% | 117,265 |
| Nov 24, 2025 | 82.73 | 82.90 | 82.34 | 82.87 | 82.87 | 0.68% | 4,208 |
| Nov 21, 2025 | 81.34 | 82.79 | 81.28 | 82.31 | 82.31 | 1.60% | 53,889 |
| Nov 20, 2025 | 83.03 | 83.30 | 80.92 | 81.01 | 81.01 | -1.40% | 64,610 |
| Nov 19, 2025 | 82.36 | 82.63 | 81.85 | 82.16 | 82.16 | -0.20% | 37,362 |
| Nov 18, 2025 | 82.03 | 82.79 | 81.84 | 82.33 | 82.33 | 0.01% | 75,483 |
| Nov 17, 2025 | 83.37 | 83.50 | 82.10 | 82.32 | 82.32 | -1.46% | 39,962 |
| Nov 14, 2025 | 83.04 | 84.01 | 82.90 | 83.54 | 83.54 | -0.17% | 77,198 |
| Nov 13, 2025 | 84.75 | 84.83 | 83.62 | 83.68 | 83.68 | -1.57% | 44,642 |
| Nov 12, 2025 | 85.07 | 85.34 | 84.98 | 85.02 | 85.02 | 0.17% | 144,385 |
| Nov 11, 2025 | 84.54 | 85.11 | 84.50 | 84.87 | 84.87 | 0.38% | 34,894 |
| Nov 10, 2025 | 84.52 | 84.73 | 83.94 | 84.55 | 84.55 | 0.65% | 29,094 |
| Nov 7, 2025 | 82.90 | 84.00 | 82.82 | 84.00 | 84.00 | 0.83% | 54,296 |
| Nov 6, 2025 | 84.04 | 84.12 | 83.14 | 83.31 | 83.31 | -0.97% | 53,387 |
| Nov 5, 2025 | 83.80 | 84.32 | 83.60 | 84.13 | 84.13 | 0.56% | 107,153 |
| Nov 4, 2025 | 83.66 | 84.02 | 83.48 | 83.66 | 83.66 | -0.90% | 68,422 |
| Nov 3, 2025 | 84.90 | 84.90 | 83.49 | 84.42 | 84.42 | -0.24% | 57,948 |
| Oct 31, 2025 | 84.46 | 84.85 | 84.10 | 84.62 | 84.62 | 0.50% | 43,325 |
| Oct 30, 2025 | 84.22 | 85.15 | 84.17 | 84.20 | 84.20 | -0.59% | 195,865 |
| Oct 29, 2025 | 85.61 | 85.61 | 84.55 | 84.70 | 84.70 | -1.02% | 36,748 |
| Oct 28, 2025 | 86.30 | 86.30 | 85.57 | 85.57 | 85.57 | -0.87% | 41,072 |
| Oct 27, 2025 | 86.38 | 86.38 | 86.03 | 86.32 | 86.32 | 0.65% | 48,156 |
| Oct 24, 2025 | 86.20 | 86.23 | 85.75 | 85.76 | 85.76 | 0.33% | 54,461 |
| Oct 23, 2025 | 85.16 | 85.60 | 84.96 | 85.48 | 85.48 | 0.59% | 30,087 |
| Oct 22, 2025 | 85.72 | 85.72 | 84.68 | 84.98 | 84.98 | -0.70% | 74,665 |
| Oct 21, 2025 | 85.17 | 85.77 | 85.05 | 85.58 | 85.58 | 0.43% | 37,864 |
| Oct 20, 2025 | 84.76 | 85.31 | 84.76 | 85.21 | 85.21 | 1.03% | 30,809 |
| Oct 17, 2025 | 83.93 | 84.46 | 83.85 | 84.34 | 84.34 | 0.40% | 51,703 |
| Oct 16, 2025 | 85.26 | 85.26 | 83.75 | 84.00 | 84.00 | -1.14% | 31,610 |
| Oct 15, 2025 | 85.38 | 85.77 | 84.65 | 84.97 | 84.97 | 0.22% | 28,908 |
| Oct 14, 2025 | 83.37 | 85.20 | 83.37 | 84.78 | 84.78 | 0.74% | 23,124 |
| Oct 13, 2025 | 84.13 | 84.34 | 83.85 | 84.16 | 84.16 | 1.14% | 76,060 |
| Oct 10, 2025 | 85.33 | 85.59 | 83.20 | 83.21 | 83.21 | -2.34% | 54,669 |
| Oct 9, 2025 | 85.73 | 86.01 | 85.07 | 85.20 | 85.20 | -0.69% | 32,285 |
| Oct 8, 2025 | 85.43 | 85.90 | 85.26 | 85.79 | 85.79 | 0.57% | 57,326 |
| Oct 7, 2025 | 85.96 | 85.96 | 85.08 | 85.30 | 85.30 | -0.49% | 45,971 |
| Oct 6, 2025 | 86.09 | 86.09 | 85.54 | 85.72 | 85.72 | 0.14% | 61,020 |
| Oct 3, 2025 | 85.50 | 86.02 | 85.50 | 85.60 | 85.60 | 0.32% | 39,312 |
| Oct 2, 2025 | 85.19 | 85.36 | 84.90 | 85.33 | 85.33 | 0.35% | 116,732 |
| Oct 1, 2025 | 84.74 | 85.13 | 84.74 | 85.03 | 85.03 | -0.01% | 52,791 |
| Sep 30, 2025 | 84.78 | 85.05 | 84.32 | 85.04 | 85.04 | 0.21% | 89,979 |
| Sep 29, 2025 | 85.08 | 85.08 | 84.61 | 84.86 | 84.86 | 0.40% | 56,053 |
| Sep 26, 2025 | 83.92 | 84.55 | 83.72 | 84.52 | 84.52 | 0.96% | 35,389 |
| Sep 25, 2025 | 83.89 | 83.94 | 83.35 | 83.72 | 83.72 | -0.77% | 49,612 |
| Sep 24, 2025 | 84.78 | 84.95 | 84.30 | 84.37 | 84.37 | -0.88% | 3,673,586 |
| Sep 23, 2025 | 85.26 | 85.63 | 85.01 | 85.12 | 84.77 | 0.04% | 58,154 |
| Sep 22, 2025 | 84.77 | 85.20 | 84.65 | 85.09 | 84.74 | 0.04% | 61,937 |
| Sep 19, 2025 | 85.28 | 85.28 | 84.77 | 85.06 | 84.71 | -0.11% | 39,687 |
| Sep 18, 2025 | 84.89 | 85.38 | 84.73 | 85.15 | 84.80 | 0.70% | 35,795 |
| Sep 17, 2025 | 84.48 | 85.27 | 84.02 | 84.56 | 84.21 | 0.24% | 27,758 |
| Sep 16, 2025 | 84.79 | 84.84 | 84.20 | 84.36 | 84.02 | -0.38% | 49,436 |
| Sep 15, 2025 | 85.03 | 85.12 | 84.63 | 84.68 | 84.33 | -0.07% | 34,867 |
| Sep 12, 2025 | 85.33 | 85.33 | 84.70 | 84.74 | 84.39 | -0.69% | 60,679 |
| Sep 11, 2025 | 84.29 | 85.38 | 84.28 | 85.33 | 84.98 | 1.46% | 22,245 |
| Sep 10, 2025 | 84.34 | 84.57 | 83.85 | 84.10 | 83.76 | -0.07% | 122,851 |
| Sep 9, 2025 | 84.24 | 84.24 | 83.92 | 84.16 | 83.82 | -0.12% | 58,612 |
| Sep 8, 2025 | 84.26 | 84.31 | 83.85 | 84.26 | 83.92 | - | 51,827 |
| Sep 5, 2025 | 84.45 | 84.69 | 83.67 | 84.26 | 83.92 | 0.19% | 49,040 |
| Sep 4, 2025 | 83.60 | 84.13 | 83.44 | 84.10 | 83.76 | 0.73% | 23,804 |
| Sep 3, 2025 | 83.66 | 83.74 | 83.08 | 83.49 | 83.15 | -0.22% | 39,080 |
| Sep 2, 2025 | 83.45 | 83.69 | 83.12 | 83.67 | 83.33 | -0.66% | 32,326 |
| Aug 29, 2025 | 84.37 | 84.66 | 84.06 | 84.23 | 83.89 | -0.30% | 27,743 |
| Aug 28, 2025 | 84.51 | 84.51 | 84.12 | 84.48 | 84.14 | 0.27% | 27,314 |
| Aug 27, 2025 | 84.01 | 84.33 | 84.01 | 84.25 | 83.91 | 0.31% | 32,823 |
| Aug 26, 2025 | 83.82 | 84.00 | 83.69 | 83.99 | 83.65 | 0.23% | 42,774 |
| Aug 25, 2025 | 84.21 | 84.21 | 83.79 | 83.80 | 83.46 | -0.77% | 24,199 |
| Aug 22, 2025 | 83.27 | 84.64 | 83.27 | 84.45 | 84.11 | 1.88% | 35,937 |
| Aug 21, 2025 | 82.88 | 83.07 | 82.74 | 82.89 | 82.55 | -0.31% | 20,687 |
| Aug 20, 2025 | 83.02 | 83.28 | 82.67 | 83.15 | 82.81 | -0.02% | 53,637 |
| Aug 19, 2025 | 83.15 | 83.59 | 82.91 | 83.17 | 82.83 | 0.14% | 43,954 |
| Aug 18, 2025 | 83.12 | 83.22 | 82.98 | 83.05 | 82.71 | 0.01% | 25,132 |
| Aug 15, 2025 | 83.44 | 83.44 | 82.96 | 83.04 | 82.70 | -0.17% | 71,392 |
| Aug 14, 2025 | 83.13 | 83.28 | 82.89 | 83.18 | 82.84 | -0.71% | 49,217 |
| Aug 13, 2025 | 83.21 | 83.80 | 83.10 | 83.78 | 83.43 | 1.05% | 26,318 |
| Aug 12, 2025 | 82.32 | 82.91 | 82.12 | 82.90 | 82.56 | 1.26% | 28,019 |
| Aug 11, 2025 | 82.37 | 82.40 | 81.80 | 81.87 | 81.54 | -0.29% | 23,440 |
| Aug 8, 2025 | 82.34 | 82.53 | 82.00 | 82.11 | 81.77 | 0.04% | 37,585 |
| Aug 7, 2025 | 82.96 | 83.06 | 81.86 | 82.07 | 81.74 | -0.39% | 141,096 |
| Aug 6, 2025 | 82.52 | 82.55 | 82.12 | 82.39 | 82.05 | 0.05% | 53,073 |
| Aug 5, 2025 | 82.64 | 82.77 | 82.05 | 82.35 | 82.01 | -0.39% | 53,229 |
| Aug 4, 2025 | 81.99 | 82.70 | 81.95 | 82.67 | 82.33 | 1.37% | 24,964 |
| Aug 1, 2025 | 81.85 | 81.89 | 80.93 | 81.55 | 81.22 | -1.15% | 30,830 |
| Jul 31, 2025 | 82.94 | 83.38 | 82.38 | 82.50 | 82.16 | -0.79% | 23,823 |
| Jul 30, 2025 | 83.59 | 83.81 | 82.74 | 83.16 | 82.82 | -0.51% | 95,111 |
| Jul 29, 2025 | 83.93 | 83.93 | 83.44 | 83.59 | 83.25 | -0.19% | 23,771 |
| Jul 28, 2025 | 84.21 | 84.21 | 83.66 | 83.75 | 83.41 | -0.48% | 24,615 |
| Jul 25, 2025 | 83.89 | 84.15 | 83.59 | 84.15 | 83.81 | 0.57% | 20,674 |
| Jul 24, 2025 | 83.85 | 84.02 | 83.59 | 83.67 | 83.33 | -0.25% | 33,892 |
| Jul 23, 2025 | 83.53 | 83.89 | 83.38 | 83.88 | 83.54 | 0.70% | 34,377 |
| Jul 22, 2025 | 82.63 | 83.37 | 82.63 | 83.30 | 82.96 | 0.97% | 35,735 |
| Jul 21, 2025 | 82.93 | 83.07 | 82.47 | 82.50 | 82.16 | -0.28% | 23,342 |
| Jul 18, 2025 | 83.02 | 83.02 | 82.43 | 82.73 | 82.39 | 0.12% | 17,549 |
| Jul 17, 2025 | 82.08 | 82.73 | 82.08 | 82.63 | 82.29 | 0.78% | 39,338 |