Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
89.21
-0.58 (-0.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.59 | 90.00 | 89.00 | 89.21 | 89.21 | -0.64% | 80,787 |
| Apr 27, 2026 | 89.72 | 90.12 | 89.72 | 89.79 | 89.79 | -0.15% | 29,655 |
| Apr 24, 2026 | 90.21 | 90.21 | 89.62 | 89.92 | 89.92 | -0.06% | 63,161 |
| Apr 23, 2026 | 89.98 | 90.19 | 89.07 | 89.97 | 89.97 | -0.37% | 3,011 |
| Apr 22, 2026 | 90.97 | 90.97 | 90.10 | 90.30 | 90.30 | 0.13% | 1,726 |
| Apr 21, 2026 | 91.19 | 91.19 | 90.16 | 90.18 | 90.18 | -0.66% | 3,248 |
| Apr 20, 2026 | 90.17 | 90.79 | 90.17 | 90.78 | 90.78 | 0.43% | 2,813 |
| Apr 17, 2026 | 89.93 | 90.88 | 89.92 | 90.39 | 90.39 | 1.22% | 213,300 |
| Apr 16, 2026 | 89.15 | 89.50 | 88.99 | 89.30 | 89.30 | 0.40% | 41,510 |
| Apr 15, 2026 | 88.82 | 89.06 | 88.60 | 88.94 | 88.94 | 0.30% | 2,419 |
| Apr 14, 2026 | 88.32 | 88.71 | 88.10 | 88.67 | 88.67 | 0.73% | 4,127 |
| Apr 13, 2026 | 86.49 | 88.06 | 86.45 | 88.03 | 88.03 | 1.52% | 141,309 |
| Apr 10, 2026 | 87.52 | 87.52 | 86.62 | 86.71 | 86.71 | -0.71% | 72,406 |
| Apr 9, 2026 | 87.10 | 87.62 | 86.83 | 87.33 | 87.33 | -0.21% | 173,441 |
| Apr 8, 2026 | 87.50 | 87.72 | 87.16 | 87.51 | 87.51 | 2.45% | 9,131 |
| Apr 7, 2026 | 85.30 | 85.63 | 84.97 | 85.42 | 85.42 | -0.35% | 76,069 |
| Apr 6, 2026 | 85.28 | 85.82 | 85.28 | 85.72 | 85.72 | 0.47% | 7,135 |
| Apr 2, 2026 | 83.72 | 85.70 | 83.72 | 85.32 | 85.32 | 0.39% | 101,921 |
| Apr 1, 2026 | 85.00 | 85.46 | 84.81 | 84.98 | 84.98 | 0.38% | 60,274 |
| Mar 31, 2026 | 83.54 | 84.84 | 83.15 | 84.66 | 84.66 | 2.41% | 71,382 |
| Mar 30, 2026 | 83.67 | 83.71 | 82.38 | 82.67 | 82.67 | -0.40% | 61,489 |
| Mar 27, 2026 | 83.99 | 83.99 | 82.80 | 83.00 | 83.00 | -1.47% | 73,563 |
| Mar 26, 2026 | 84.63 | 85.47 | 84.16 | 84.24 | 84.24 | -1.15% | 68,583 |
| Mar 25, 2026 | 85.36 | 85.87 | 84.79 | 85.22 | 85.22 | 0.13% | 66,864 |
| Mar 24, 2026 | 84.72 | 85.43 | 84.24 | 85.11 | 84.84 | 0.02% | 75,486 |
| Mar 23, 2026 | 85.29 | 86.14 | 84.78 | 85.09 | 84.82 | 1.23% | 72,701 |
| Mar 20, 2026 | 85.34 | 85.34 | 83.62 | 84.06 | 83.79 | -1.57% | 73,956 |
| Mar 19, 2026 | 84.83 | 85.82 | 84.75 | 85.40 | 85.13 | 0.02% | 71,276 |
| Mar 18, 2026 | 86.31 | 86.39 | 85.34 | 85.38 | 85.11 | -1.29% | 97,093 |
| Mar 17, 2026 | 86.40 | 87.09 | 86.40 | 86.50 | 86.23 | 0.59% | 79,827 |
| Mar 16, 2026 | 86.05 | 86.39 | 85.84 | 85.99 | 85.72 | 1.00% | 51,134 |
| Mar 13, 2026 | 85.52 | 86.18 | 85.07 | 85.14 | 84.87 | -0.06% | 133,229 |
| Mar 12, 2026 | 86.06 | 86.43 | 85.17 | 85.19 | 84.92 | -1.81% | 66,730 |
| Mar 11, 2026 | 86.99 | 87.15 | 86.35 | 86.76 | 86.48 | -0.34% | 42,225 |
| Mar 10, 2026 | 87.80 | 88.12 | 86.89 | 87.06 | 86.78 | -0.81% | 56,125 |
| Mar 9, 2026 | 86.49 | 87.79 | 85.58 | 87.77 | 87.49 | 0.39% | 75,103 |
| Mar 6, 2026 | 87.59 | 87.75 | 86.80 | 87.43 | 87.15 | -1.24% | 67,700 |
| Mar 5, 2026 | 88.83 | 89.37 | 87.98 | 88.53 | 88.25 | -0.76% | 75,160 |
| Mar 4, 2026 | 89.14 | 89.45 | 88.54 | 89.21 | 88.93 | 0.52% | 110,446 |
| Mar 3, 2026 | 88.19 | 89.21 | 87.14 | 88.75 | 88.47 | -1.22% | 220,258 |
| Mar 2, 2026 | 88.89 | 90.11 | 88.89 | 89.85 | 89.57 | 0.11% | 145,057 |
| Feb 27, 2026 | 89.21 | 89.75 | 88.90 | 89.75 | 89.47 | -0.13% | 59,240 |
| Feb 26, 2026 | 89.41 | 89.91 | 89.11 | 89.87 | 89.59 | 0.66% | 46,241 |
| Feb 25, 2026 | 89.24 | 89.44 | 88.76 | 89.28 | 89.00 | 0.33% | 93,152 |
| Feb 24, 2026 | 88.06 | 88.99 | 88.05 | 88.99 | 88.71 | 1.06% | 371,925 |
| Feb 23, 2026 | 88.86 | 89.06 | 87.64 | 88.06 | 87.78 | -1.40% | 143,942 |
| Feb 20, 2026 | 88.74 | 89.57 | 88.66 | 89.31 | 89.03 | 0.39% | 457,285 |
| Feb 19, 2026 | 88.79 | 88.96 | 88.33 | 88.96 | 88.68 | -0.07% | 218,043 |
| Feb 18, 2026 | 88.60 | 89.34 | 88.48 | 89.02 | 88.74 | 0.67% | 52,637 |
| Feb 17, 2026 | 88.44 | 88.69 | 87.77 | 88.43 | 88.15 | -0.21% | 126,567 |
| Feb 13, 2026 | 87.75 | 89.01 | 87.68 | 88.62 | 88.34 | 1.18% | 73,696 |
| Feb 12, 2026 | 89.23 | 89.60 | 87.47 | 87.59 | 87.31 | -1.60% | 121,726 |
| Feb 11, 2026 | 89.62 | 89.62 | 88.50 | 89.01 | 88.73 | -0.12% | 91,856 |
| Feb 10, 2026 | 89.09 | 89.51 | 89.00 | 89.12 | 88.84 | 0.15% | 72,839 |
| Feb 9, 2026 | 88.51 | 89.16 | 88.31 | 88.99 | 88.71 | 0.47% | 158,387 |
| Feb 6, 2026 | 87.36 | 88.67 | 87.36 | 88.57 | 88.29 | 2.45% | 88,484 |
| Feb 5, 2026 | 87.12 | 87.41 | 86.31 | 86.45 | 86.18 | -1.35% | 115,062 |
| Feb 4, 2026 | 87.48 | 87.89 | 87.04 | 87.63 | 87.35 | 0.36% | 69,657 |
| Feb 3, 2026 | 87.74 | 87.98 | 86.59 | 87.32 | 87.04 | -0.46% | 143,021 |
| Feb 2, 2026 | 87.23 | 87.89 | 86.79 | 87.72 | 87.44 | 0.45% | 93,741 |
| Jan 30, 2026 | 87.59 | 87.81 | 86.71 | 87.33 | 87.05 | -0.55% | 103,406 |
| Jan 29, 2026 | 88.22 | 88.46 | 87.25 | 87.81 | 87.53 | -0.24% | 69,507 |
| Jan 28, 2026 | 88.31 | 88.55 | 87.85 | 88.02 | 87.74 | -0.13% | 68,825 |
| Jan 27, 2026 | 88.21 | 88.40 | 88.02 | 88.13 | 87.85 | -0.01% | 56,133 |
| Jan 26, 2026 | 88.11 | 88.47 | 88.11 | 88.14 | 87.86 | 0.20% | 70,030 |
| Jan 23, 2026 | 88.36 | 88.36 | 87.72 | 87.96 | 87.68 | -0.46% | 88,100 |
| Jan 22, 2026 | 88.67 | 88.84 | 88.23 | 88.37 | 88.09 | 0.26% | 104,895 |
| Jan 21, 2026 | 87.56 | 88.42 | 87.35 | 88.14 | 87.86 | 1.24% | 102,636 |
| Jan 20, 2026 | 87.36 | 87.93 | 86.93 | 87.06 | 86.78 | -1.64% | 81,441 |
| Jan 16, 2026 | 88.56 | 88.73 | 88.35 | 88.51 | 88.23 | -0.11% | 91,183 |
| Jan 15, 2026 | 88.47 | 88.94 | 88.44 | 88.61 | 88.33 | 0.48% | 80,806 |
| Jan 14, 2026 | 88.00 | 88.23 | 87.79 | 88.19 | 87.91 | 0.14% | 47,387 |
| Jan 13, 2026 | 88.34 | 88.34 | 87.81 | 88.07 | 87.79 | -0.05% | 53,563 |
| Jan 12, 2026 | 87.68 | 88.14 | 87.67 | 88.11 | 87.83 | 0.16% | 164,825 |
| Jan 9, 2026 | 87.81 | 88.20 | 87.58 | 87.97 | 87.69 | 0.59% | 66,583 |
| Jan 8, 2026 | 87.03 | 87.64 | 87.00 | 87.45 | 87.17 | 0.58% | 92,873 |
| Jan 7, 2026 | 87.79 | 87.82 | 86.95 | 86.95 | 86.67 | -1.06% | 57,440 |
| Jan 6, 2026 | 86.69 | 87.97 | 86.69 | 87.89 | 87.61 | 1.25% | 127,961 |
| Jan 5, 2026 | 86.11 | 86.97 | 86.09 | 86.80 | 86.52 | 1.15% | 61,421 |
| Jan 2, 2026 | 85.53 | 85.95 | 85.06 | 85.81 | 85.54 | 0.81% | 48,010 |
| Dec 31, 2025 | 85.97 | 85.97 | 85.06 | 85.12 | 84.85 | -0.91% | 42,511 |
| Dec 30, 2025 | 86.17 | 86.17 | 85.84 | 85.90 | 85.63 | -0.08% | 59,364 |
| Dec 29, 2025 | 85.93 | 86.28 | 85.85 | 85.97 | 85.70 | -0.28% | 74,545 |
| Dec 26, 2025 | 86.29 | 86.29 | 86.00 | 86.21 | 85.94 | -0.07% | 37,325 |
| Dec 24, 2025 | 86.06 | 86.44 | 86.02 | 86.27 | 86.00 | 0.24% | 26,819 |
| Dec 23, 2025 | 86.04 | 86.12 | 85.80 | 86.06 | 85.79 | -0.64% | 123,767 |
| Dec 22, 2025 | 86.12 | 86.66 | 86.12 | 86.61 | 85.96 | 1.00% | 72,322 |
| Dec 19, 2025 | 85.18 | 86.06 | 85.18 | 85.75 | 85.11 | 0.63% | 95,135 |
| Dec 18, 2025 | 85.47 | 85.81 | 85.02 | 85.21 | 84.57 | 0.34% | 73,351 |
| Dec 17, 2025 | 85.43 | 85.86 | 84.87 | 84.92 | 84.28 | -0.48% | 56,987 |
| Dec 16, 2025 | 85.57 | 85.94 | 85.01 | 85.33 | 84.69 | -0.58% | 118,460 |
| Dec 15, 2025 | 86.44 | 86.49 | 85.60 | 85.83 | 85.19 | -0.15% | 109,577 |
| Dec 12, 2025 | 86.96 | 87.14 | 85.80 | 85.96 | 85.32 | -1.00% | 78,135 |
| Dec 11, 2025 | 85.88 | 86.88 | 85.88 | 86.83 | 86.18 | 0.81% | 74,635 |
| Dec 10, 2025 | 85.32 | 86.35 | 85.22 | 86.13 | 85.49 | 1.15% | 86,338 |
| Dec 9, 2025 | 85.05 | 85.58 | 85.05 | 85.15 | 84.51 | -0.12% | 68,428 |
| Dec 8, 2025 | 85.83 | 85.83 | 85.19 | 85.25 | 84.61 | -0.54% | 48,740 |
| Dec 5, 2025 | 85.65 | 85.99 | 85.44 | 85.71 | 85.07 | 0.18% | 30,389 |
| Dec 4, 2025 | 85.40 | 85.69 | 85.13 | 85.56 | 84.92 | 0.35% | 195,328 |
| Dec 3, 2025 | 84.59 | 85.29 | 84.57 | 85.26 | 84.62 | 0.88% | 33,095 |