Goldman Sachs Future Planet Equity ETF (GSFP)
33.78
+0.02 (0.06%)
Inactive · Last trade price
on Jul 18, 2025
GSFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 33.71 | 33.78 | 33.71 | 33.78 | 33.78 | 0.06% | 554 |
| Jul 17, 2025 | 33.68 | 33.76 | 33.68 | 33.76 | 33.76 | -0.19% | 721 |
| Jul 16, 2025 | 33.77 | 33.82 | 33.77 | 33.82 | 33.82 | -0.24% | 986 |
| Jul 15, 2025 | 34.16 | 34.16 | 33.90 | 33.90 | 33.90 | -0.41% | 2,310 |
| Jul 14, 2025 | 33.93 | 34.04 | 33.93 | 34.04 | 34.04 | 0.10% | 1,116 |
| Jul 11, 2025 | 33.99 | 34.06 | 33.89 | 34.01 | 34.01 | -0.48% | 6,924 |
| Jul 10, 2025 | 34.27 | 34.28 | 34.17 | 34.17 | 34.17 | -0.23% | 3,798 |
| Jul 9, 2025 | 34.10 | 34.32 | 34.04 | 34.25 | 34.25 | 0.78% | 19,469 |
| Jul 8, 2025 | 33.89 | 33.98 | 33.89 | 33.98 | 33.98 | 0.42% | 462 |
| Jul 7, 2025 | 33.86 | 33.86 | 33.84 | 33.84 | 33.84 | -1.19% | 1,157 |
| Jul 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.75% | 60 |
| Jul 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.23% | 13 |
| Jul 1, 2025 | 33.78 | 33.92 | 33.78 | 33.92 | 33.92 | 0.50% | 280 |
| Jun 30, 2025 | 33.58 | 33.75 | 33.56 | 33.75 | 33.75 | -0.04% | 499 |
| Jun 27, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.01% | 212 |
| Jun 26, 2025 | 33.45 | 33.45 | 33.35 | 33.42 | 33.42 | 0.71% | 4,973 |
| Jun 25, 2025 | 33.27 | 33.27 | 33.11 | 33.19 | 33.19 | -1.11% | 2,602 |
| Jun 24, 2025 | 33.40 | 33.56 | 33.40 | 33.56 | 33.56 | 1.26% | 293 |
| Jun 23, 2025 | 32.98 | 33.14 | 32.96 | 33.14 | 33.14 | 0.98% | 19,551 |
| Jun 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% | 8 |
| Jun 18, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.18% | 5 |
| Jun 17, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.27% | 7 |
| Jun 16, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.79% | 29 |
| Jun 13, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.01% | 17 |
| Jun 12, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.60% | 5 |
| Jun 11, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.12% | 17 |
| Jun 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.79% | 8 |
| Jun 9, 2025 | 33.16 | 33.22 | 33.09 | 33.09 | 33.09 | -0.06% | 434 |
| Jun 6, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.47% | 34 |
| Jun 5, 2025 | 33.33 | 33.33 | 33.27 | 33.27 | 33.27 | -0.02% | 143 |
| Jun 4, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.53% | 23 |
| Jun 3, 2025 | 32.97 | 33.11 | 32.85 | 33.10 | 33.10 | 0.15% | 4,284 |
| Jun 2, 2025 | 32.90 | 33.05 | 32.87 | 33.05 | 33.05 | 0.13% | 1,321 |
| May 30, 2025 | 32.88 | 33.01 | 32.88 | 33.01 | 33.01 | 0.31% | 111 |
| May 29, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.36% | 87 |
| May 28, 2025 | 32.86 | 32.86 | 32.79 | 32.79 | 32.79 | -0.83% | 146 |
| May 27, 2025 | 33.03 | 33.06 | 32.99 | 33.06 | 33.06 | 0.92% | 361 |
| May 23, 2025 | 32.58 | 32.76 | 32.58 | 32.76 | 32.76 | -0.03% | 339 |
| May 22, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.29% | 35 |
| May 21, 2025 | 33.17 | 33.17 | 32.87 | 32.87 | 32.87 | -1.11% | 105 |
| May 20, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.58% | 161 |
| May 19, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.15% | 14 |
| May 16, 2025 | 32.96 | 33.00 | 32.96 | 32.99 | 32.99 | 0.44% | 1,416 |
| May 15, 2025 | 32.75 | 32.85 | 32.75 | 32.85 | 32.85 | 0.64% | 1,743 |
| May 14, 2025 | 32.75 | 32.75 | 32.64 | 32.64 | 32.64 | -0.17% | 105 |
| May 13, 2025 | 32.64 | 32.74 | 32.64 | 32.69 | 32.69 | 1.09% | 829 |
| May 12, 2025 | 32.26 | 32.35 | 32.26 | 32.34 | 32.34 | 1.10% | 4,342 |
| May 9, 2025 | 31.89 | 31.99 | 31.89 | 31.99 | 31.99 | 0.65% | 303 |
| May 8, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.82% | 261 |
| May 7, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.11% | 25 |
| May 6, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.39% | 6 |
| May 5, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.06% | 4 |
| May 2, 2025 | 31.70 | 31.77 | 31.65 | 31.66 | 31.66 | 1.43% | 1,658 |
| May 1, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 31.22 | -0.03% | 573 |
| Apr 30, 2025 | 30.91 | 31.23 | 30.91 | 31.23 | 31.23 | 0.28% | 813 |
| Apr 29, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.43% | 118 |
| Apr 28, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.15% | 78 |
| Apr 25, 2025 | 30.96 | 31.05 | 30.88 | 31.05 | 31.05 | 0.69% | 717 |
| Apr 24, 2025 | 30.68 | 30.84 | 30.62 | 30.84 | 30.84 | 1.82% | 1,068 |
| Apr 23, 2025 | 30.61 | 30.61 | 30.29 | 30.29 | 30.29 | 0.65% | 415 |
| Apr 22, 2025 | 30.01 | 30.10 | 30.01 | 30.09 | 30.09 | 1.68% | 387 |
| Apr 21, 2025 | 29.66 | 29.66 | 29.19 | 29.60 | 29.60 | -1.42% | 3,471 |
| Apr 17, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.97% | 93 |
| Apr 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.19% | 102 |
| Apr 15, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.16% | 43 |
| Apr 14, 2025 | 29.97 | 30.10 | 29.76 | 30.05 | 30.05 | 0.95% | 1,269 |
| Apr 11, 2025 | 29.37 | 29.76 | 29.37 | 29.76 | 29.76 | 2.97% | 160 |
| Apr 10, 2025 | 29.14 | 29.17 | 28.78 | 28.91 | 28.91 | -2.43% | 776 |
| Apr 9, 2025 | 28.92 | 29.63 | 28.92 | 29.63 | 29.63 | 7.75% | 3,786 |
| Apr 8, 2025 | 28.38 | 28.38 | 27.27 | 27.50 | 27.50 | -1.41% | 3,612 |
| Apr 7, 2025 | 27.61 | 28.93 | 27.61 | 27.89 | 27.89 | -3.16% | 1,453 |
| Apr 4, 2025 | 29.22 | 29.22 | 28.71 | 28.80 | 28.80 | -5.10% | 2,769 |
| Apr 3, 2025 | 30.71 | 30.71 | 30.35 | 30.35 | 30.35 | -2.09% | 1,076 |
| Apr 2, 2025 | 30.81 | 31.02 | 30.81 | 30.99 | 30.99 | 0.77% | 2,303 |
| Apr 1, 2025 | 30.56 | 30.77 | 30.43 | 30.76 | 30.76 | 0.20% | 2,299 |
| Mar 31, 2025 | 30.48 | 30.76 | 30.48 | 30.70 | 30.70 | -0.24% | 1,001 |
| Mar 28, 2025 | 30.93 | 30.98 | 30.73 | 30.77 | 30.77 | -1.62% | 1,620 |
| Mar 27, 2025 | 31.23 | 31.33 | 31.19 | 31.28 | 31.28 | 0.12% | 470,210 |
| Mar 26, 2025 | 31.40 | 31.43 | 31.24 | 31.24 | 31.24 | -1.07% | 226 |
| Mar 25, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 0.36% | 152 |
| Mar 24, 2025 | 31.30 | 31.47 | 31.30 | 31.47 | 31.47 | 0.57% | 213 |
| Mar 21, 2025 | 31.21 | 31.29 | 31.21 | 31.29 | 31.29 | -1.25% | 225 |
| Mar 20, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.55% | 4 |
| Mar 19, 2025 | 31.60 | 31.86 | 31.60 | 31.86 | 31.86 | 0.75% | 12,656 |
| Mar 18, 2025 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | -0.03% | 403 |
| Mar 17, 2025 | 31.63 | 31.75 | 31.55 | 31.63 | 31.63 | 0.12% | 1,856 |
| Mar 14, 2025 | 31.34 | 31.59 | 31.34 | 31.59 | 31.59 | 2.42% | 107 |
| Mar 13, 2025 | 30.72 | 30.85 | 30.72 | 30.85 | 30.85 | -1.12% | 467 |
| Mar 12, 2025 | 31.05 | 31.20 | 31.05 | 31.20 | 31.20 | 0.29% | 181 |
| Mar 11, 2025 | 31.24 | 31.24 | 31.01 | 31.11 | 31.11 | 0.35% | 1,166 |
| Mar 10, 2025 | 30.92 | 31.07 | 30.82 | 31.00 | 31.00 | -1.91% | 2,797 |
| Mar 7, 2025 | 31.20 | 31.60 | 31.08 | 31.60 | 31.60 | 1.57% | 423,772 |
| Mar 6, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 31.12 | -1.27% | 367 |
| Mar 5, 2025 | 31.34 | 31.51 | 31.34 | 31.51 | 31.51 | 1.64% | 642 |
| Mar 4, 2025 | 30.71 | 31.01 | 30.71 | 31.01 | 31.01 | -0.59% | 2,171 |
| Mar 3, 2025 | 31.13 | 31.24 | 31.06 | 31.19 | 31.19 | -0.76% | 4,135 |
| Feb 28, 2025 | 31.26 | 31.43 | 31.26 | 31.43 | 31.43 | 0.51% | 1,125 |
| Feb 27, 2025 | 31.46 | 31.50 | 31.27 | 31.27 | 31.27 | -1.17% | 5,238 |
| Feb 26, 2025 | 31.86 | 31.86 | 31.60 | 31.64 | 31.64 | 0.44% | 1,112 |
| Feb 25, 2025 | 31.30 | 31.55 | 31.30 | 31.50 | 31.50 | 0.25% | 3,328 |