Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
87.43
-1.10 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.59 | 87.60 | 86.78 | 87.43 | 87.43 | -1.24% | 6,873 |
| Mar 5, 2026 | 88.83 | 89.15 | 87.94 | 88.53 | 88.53 | -0.76% | 9,120 |
| Mar 4, 2026 | 89.14 | 89.45 | 88.54 | 89.21 | 89.21 | 0.52% | 110,446 |
| Mar 3, 2026 | 88.19 | 89.08 | 87.20 | 88.75 | 88.75 | -1.22% | 13,399 |
| Mar 2, 2026 | 88.89 | 90.11 | 88.89 | 89.85 | 89.85 | 0.11% | 145,057 |
| Feb 27, 2026 | 89.21 | 89.75 | 89.20 | 89.75 | 89.75 | -0.13% | 4,311 |
| Feb 26, 2026 | 89.41 | 89.91 | 89.11 | 89.87 | 89.87 | 0.66% | 46,241 |
| Feb 25, 2026 | 89.24 | 89.44 | 88.76 | 89.28 | 89.28 | 0.33% | 93,152 |
| Feb 24, 2026 | 88.06 | 88.99 | 87.99 | 88.99 | 88.99 | 1.06% | 32,600 |
| Feb 23, 2026 | 88.86 | 89.04 | 87.65 | 88.06 | 88.06 | -1.40% | 8,695 |
| Feb 20, 2026 | 88.74 | 89.48 | 88.74 | 89.31 | 89.31 | 0.39% | 35,268 |
| Feb 19, 2026 | 88.79 | 88.96 | 88.33 | 88.96 | 88.96 | -0.07% | 218,043 |
| Feb 18, 2026 | 88.60 | 89.34 | 88.48 | 89.02 | 89.02 | 0.67% | 52,637 |
| Feb 17, 2026 | 88.44 | 88.61 | 87.77 | 88.43 | 88.43 | -0.21% | 21,585 |
| Feb 13, 2026 | 87.75 | 89.00 | 87.43 | 88.62 | 88.62 | 1.18% | 7,197 |
| Feb 12, 2026 | 89.23 | 89.26 | 87.50 | 87.59 | 87.59 | -1.60% | 11,005 |
| Feb 11, 2026 | 89.62 | 89.62 | 88.50 | 89.01 | 89.01 | -0.12% | 91,856 |
| Feb 10, 2026 | 89.09 | 89.46 | 89.07 | 89.12 | 89.12 | 0.15% | 2,422 |
| Feb 9, 2026 | 88.51 | 89.16 | 88.31 | 88.99 | 88.99 | 0.47% | 158,387 |
| Feb 6, 2026 | 87.36 | 88.67 | 87.36 | 88.57 | 88.57 | 2.45% | 88,484 |
| Feb 5, 2026 | 87.12 | 87.41 | 86.31 | 86.45 | 86.45 | -1.35% | 115,010 |
| Feb 4, 2026 | 87.48 | 87.89 | 87.04 | 87.63 | 87.63 | 0.36% | 69,657 |
| Feb 3, 2026 | 87.74 | 87.98 | 86.59 | 87.32 | 87.32 | -0.46% | 143,021 |
| Feb 2, 2026 | 86.86 | 87.87 | 86.86 | 87.72 | 87.72 | 0.45% | 8,315 |
| Jan 30, 2026 | 87.59 | 87.81 | 86.71 | 87.33 | 87.33 | -0.55% | 103,406 |
| Jan 29, 2026 | 88.22 | 88.46 | 87.25 | 87.81 | 87.81 | -0.24% | 69,507 |
| Jan 28, 2026 | 88.31 | 88.55 | 87.85 | 88.02 | 88.02 | -0.13% | 68,825 |
| Jan 27, 2026 | 88.21 | 88.40 | 88.02 | 88.13 | 88.13 | -0.01% | 56,133 |
| Jan 26, 2026 | 88.11 | 88.47 | 88.11 | 88.14 | 88.14 | 0.20% | 70,030 |
| Jan 23, 2026 | 88.36 | 88.36 | 87.72 | 87.96 | 87.96 | -0.46% | 88,100 |
| Jan 22, 2026 | 88.67 | 88.84 | 88.23 | 88.37 | 88.37 | 0.26% | 104,895 |
| Jan 21, 2026 | 87.56 | 88.42 | 87.35 | 88.14 | 88.14 | 1.24% | 102,636 |
| Jan 20, 2026 | 87.36 | 87.93 | 86.93 | 87.06 | 87.06 | -1.64% | 81,441 |
| Jan 16, 2026 | 88.56 | 88.73 | 88.35 | 88.51 | 88.51 | -0.11% | 91,183 |
| Jan 15, 2026 | 88.47 | 88.94 | 88.44 | 88.61 | 88.61 | 0.48% | 80,806 |
| Jan 14, 2026 | 88.00 | 88.23 | 87.79 | 88.19 | 88.19 | 0.14% | 47,387 |
| Jan 13, 2026 | 88.34 | 88.34 | 87.81 | 88.07 | 88.07 | -0.05% | 53,563 |
| Jan 12, 2026 | 87.68 | 88.14 | 87.67 | 88.11 | 88.11 | 0.16% | 164,825 |
| Jan 9, 2026 | 87.81 | 88.20 | 87.58 | 87.97 | 87.97 | 0.59% | 66,583 |
| Jan 8, 2026 | 87.03 | 87.64 | 87.00 | 87.45 | 87.45 | 0.58% | 92,873 |
| Jan 7, 2026 | 87.79 | 87.82 | 86.95 | 86.95 | 86.95 | -1.06% | 57,440 |
| Jan 6, 2026 | 86.69 | 87.97 | 86.69 | 87.89 | 87.89 | 1.25% | 127,961 |
| Jan 5, 2026 | 86.11 | 86.97 | 86.09 | 86.80 | 86.80 | 1.15% | 61,421 |
| Jan 2, 2026 | 85.53 | 85.95 | 85.06 | 85.81 | 85.81 | 0.81% | 48,010 |
| Dec 31, 2025 | 85.97 | 85.97 | 85.06 | 85.12 | 85.12 | -0.91% | 42,511 |
| Dec 30, 2025 | 86.17 | 86.17 | 85.84 | 85.90 | 85.90 | -0.08% | 59,364 |
| Dec 29, 2025 | 85.93 | 86.28 | 85.85 | 85.97 | 85.97 | -0.28% | 74,545 |
| Dec 26, 2025 | 86.29 | 86.29 | 86.00 | 86.21 | 86.21 | -0.07% | 37,325 |
| Dec 24, 2025 | 86.06 | 86.44 | 86.02 | 86.27 | 86.27 | 0.24% | 26,819 |
| Dec 23, 2025 | 86.04 | 86.12 | 85.80 | 86.06 | 86.06 | -0.64% | 123,767 |
| Dec 22, 2025 | 86.12 | 86.66 | 86.12 | 86.61 | 86.24 | 1.00% | 72,322 |
| Dec 19, 2025 | 85.18 | 86.06 | 85.18 | 85.75 | 85.38 | 0.63% | 95,135 |
| Dec 18, 2025 | 85.47 | 85.81 | 85.02 | 85.21 | 84.84 | 0.34% | 73,351 |
| Dec 17, 2025 | 85.43 | 85.86 | 84.87 | 84.92 | 84.55 | -0.48% | 56,987 |
| Dec 16, 2025 | 85.57 | 85.94 | 85.01 | 85.33 | 84.96 | -0.58% | 118,460 |
| Dec 15, 2025 | 86.44 | 86.49 | 85.60 | 85.83 | 85.46 | -0.15% | 109,577 |
| Dec 12, 2025 | 86.96 | 87.14 | 85.80 | 85.96 | 85.59 | -1.00% | 78,135 |
| Dec 11, 2025 | 85.88 | 86.88 | 85.88 | 86.83 | 86.45 | 0.81% | 74,635 |
| Dec 10, 2025 | 85.32 | 86.35 | 85.22 | 86.13 | 85.76 | 1.15% | 86,338 |
| Dec 9, 2025 | 85.05 | 85.58 | 85.05 | 85.15 | 84.78 | -0.12% | 68,428 |
| Dec 8, 2025 | 85.83 | 85.83 | 85.19 | 85.25 | 84.88 | -0.54% | 48,740 |
| Dec 5, 2025 | 85.65 | 85.99 | 85.44 | 85.71 | 85.34 | 0.18% | 30,389 |
| Dec 4, 2025 | 85.40 | 85.69 | 85.13 | 85.56 | 85.19 | 0.35% | 195,328 |
| Dec 3, 2025 | 84.59 | 85.29 | 84.57 | 85.26 | 84.89 | 0.88% | 33,095 |
| Dec 2, 2025 | 84.95 | 84.95 | 84.43 | 84.52 | 84.15 | -0.06% | 39,537 |
| Dec 1, 2025 | 84.62 | 85.15 | 84.50 | 84.57 | 84.20 | -0.64% | 50,764 |
| Nov 28, 2025 | 84.69 | 85.29 | 84.69 | 85.12 | 84.75 | 0.64% | 23,560 |
| Nov 26, 2025 | 84.25 | 84.88 | 84.25 | 84.57 | 84.20 | 0.62% | 40,999 |
| Nov 25, 2025 | 82.91 | 84.13 | 82.91 | 84.05 | 83.69 | 1.42% | 117,265 |
| Nov 24, 2025 | 82.73 | 83.06 | 82.30 | 82.87 | 82.51 | 0.68% | 204,731 |
| Nov 21, 2025 | 81.34 | 82.79 | 81.28 | 82.31 | 81.95 | 1.60% | 53,889 |
| Nov 20, 2025 | 83.03 | 83.30 | 80.92 | 81.01 | 80.66 | -1.40% | 64,610 |
| Nov 19, 2025 | 82.36 | 82.63 | 81.85 | 82.16 | 81.81 | -0.20% | 37,362 |
| Nov 18, 2025 | 82.03 | 82.79 | 81.84 | 82.33 | 81.97 | 0.01% | 75,483 |
| Nov 17, 2025 | 83.37 | 83.50 | 82.10 | 82.32 | 81.97 | -1.46% | 39,962 |
| Nov 14, 2025 | 83.04 | 84.01 | 82.90 | 83.54 | 83.18 | -0.17% | 77,198 |
| Nov 13, 2025 | 84.75 | 84.83 | 83.62 | 83.68 | 83.32 | -1.57% | 44,642 |
| Nov 12, 2025 | 85.07 | 85.34 | 84.98 | 85.02 | 84.65 | 0.17% | 144,385 |
| Nov 11, 2025 | 84.54 | 85.11 | 84.50 | 84.87 | 84.50 | 0.38% | 34,894 |
| Nov 10, 2025 | 84.52 | 84.73 | 83.94 | 84.55 | 84.18 | 0.65% | 29,094 |
| Nov 7, 2025 | 82.90 | 84.00 | 82.82 | 84.00 | 83.64 | 0.83% | 54,296 |
| Nov 6, 2025 | 84.04 | 84.12 | 83.14 | 83.31 | 82.95 | -0.97% | 53,387 |
| Nov 5, 2025 | 83.80 | 84.32 | 83.60 | 84.13 | 83.76 | 0.56% | 107,153 |
| Nov 4, 2025 | 83.66 | 84.02 | 83.48 | 83.66 | 83.30 | -0.90% | 68,422 |
| Nov 3, 2025 | 84.90 | 84.90 | 83.49 | 84.42 | 84.06 | -0.24% | 57,948 |
| Oct 31, 2025 | 84.46 | 84.85 | 84.10 | 84.62 | 84.25 | 0.50% | 43,325 |
| Oct 30, 2025 | 84.22 | 85.15 | 84.17 | 84.20 | 83.84 | -0.59% | 195,865 |
| Oct 29, 2025 | 85.61 | 85.61 | 84.55 | 84.70 | 84.33 | -1.02% | 36,748 |
| Oct 28, 2025 | 86.30 | 86.30 | 85.57 | 85.57 | 85.20 | -0.87% | 41,072 |
| Oct 27, 2025 | 86.38 | 86.38 | 86.03 | 86.32 | 85.95 | 0.65% | 48,156 |
| Oct 24, 2025 | 86.20 | 86.23 | 85.75 | 85.76 | 85.39 | 0.33% | 54,461 |
| Oct 23, 2025 | 85.16 | 85.60 | 84.96 | 85.48 | 85.11 | 0.59% | 30,087 |
| Oct 22, 2025 | 85.72 | 85.72 | 84.68 | 84.98 | 84.61 | -0.70% | 74,665 |
| Oct 21, 2025 | 85.17 | 85.77 | 85.05 | 85.58 | 85.21 | 0.43% | 37,864 |
| Oct 20, 2025 | 84.76 | 85.31 | 84.76 | 85.21 | 84.84 | 1.03% | 30,809 |
| Oct 17, 2025 | 83.93 | 84.46 | 83.85 | 84.34 | 83.98 | 0.40% | 51,703 |
| Oct 16, 2025 | 85.26 | 85.26 | 83.75 | 84.00 | 83.64 | -1.14% | 31,610 |
| Oct 15, 2025 | 85.38 | 85.77 | 84.65 | 84.97 | 84.60 | 0.22% | 28,908 |
| Oct 14, 2025 | 83.37 | 85.20 | 83.37 | 84.78 | 84.41 | 0.74% | 23,124 |
| Oct 13, 2025 | 84.13 | 84.34 | 83.85 | 84.16 | 83.80 | 1.14% | 76,060 |