Skip to main content
Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
93.96
-0.50 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed

GSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202694.2294.2293.1893.9693.96-0.53%43,335
Mar 4, 202694.0194.6793.7194.4694.460.78%75,155
Mar 3, 202693.0093.9992.3093.7393.73-0.92%44,315
Mar 2, 202693.8894.8093.8894.6094.600.05%55,078
Feb 27, 202694.2594.6194.1294.5594.55-0.42%46,542
Feb 26, 202695.2995.2994.3794.9594.95-0.54%69,577
Feb 25, 202694.9995.5194.9995.4795.470.87%52,468
Feb 24, 202693.6494.7193.6494.6594.650.80%62,064
Feb 23, 202694.6594.8093.6693.8993.89-1.09%97,540
Feb 20, 202694.0394.9694.0294.9294.920.73%64,756
Feb 19, 202694.2494.4793.9794.2394.23-0.30%258,473
Feb 18, 202694.2594.8694.2194.5194.510.54%378,085
Feb 17, 202693.5294.2993.0894.0094.000.13%49,528
Feb 13, 202693.9194.4693.7093.8893.880.03%106,749
Feb 12, 202695.7495.7493.7593.8593.85-1.54%69,321
Feb 11, 202696.0196.0194.9695.3295.32-0.04%68,071
Feb 10, 202695.7695.9895.3295.3695.36-0.30%57,917
Feb 9, 202694.9995.8894.9995.6595.650.49%83,664
Feb 6, 202694.4895.3994.2695.1895.181.98%75,328
Feb 5, 202693.6993.9993.1393.3393.33-1.35%90,175
Feb 4, 202695.2095.2794.0894.6194.61-0.50%70,924
Feb 3, 202696.0196.0194.3995.0995.09-0.92%65,493
Feb 2, 202695.0396.2095.0395.9795.970.52%116,093
Jan 30, 202695.5895.7795.0095.4895.48-0.41%483,657
Jan 29, 202695.7895.9094.6595.8795.87-0.24%72,040
Jan 28, 202696.3496.3495.8996.1096.10-0.03%58,857
Jan 27, 202696.0096.2595.9096.1396.130.41%53,349
Jan 26, 202695.3795.8995.3795.7395.730.57%75,009
Jan 23, 202694.9795.3794.9495.1995.190.07%46,475
Jan 22, 202695.3695.4294.8995.1295.120.58%53,022
Jan 21, 202693.8894.9393.7894.5794.571.12%57,707
Jan 20, 202694.0094.5393.4593.5293.52-2.10%68,521
Jan 16, 202695.7295.8695.3695.5395.53-0.05%88,829
Jan 15, 202695.8896.0995.5195.5795.570.20%747,309
Jan 14, 202695.5095.5194.8795.3895.38-0.58%91,172
Jan 13, 202696.2996.2995.6095.9495.94-0.24%29,923
Jan 12, 202695.7596.2695.7596.1896.180.18%51,223
Jan 9, 202695.7296.1495.4196.0096.000.63%61,283
Jan 8, 202695.3795.4895.1595.4095.40-0.03%52,417
Jan 7, 202695.7296.0495.4295.4395.43-0.28%91,831
Jan 6, 202695.1995.7495.1995.7095.700.58%493,536
Jan 5, 202695.1695.3795.1195.1595.150.62%38,123
Jan 2, 202694.5894.6194.0994.5694.560.17%60,744
Dec 31, 202595.3195.3194.3994.4094.40-0.70%45,524
Dec 30, 202595.1395.2695.0495.0795.07-0.15%201,663
Dec 29, 202595.1495.3094.9895.2195.21-0.35%529,357
Dec 26, 202595.5095.6595.4495.5495.54-0.01%34,133
Dec 24, 202595.2395.6095.2395.5595.550.35%42,127
Dec 23, 202594.6495.2394.6495.2295.220.19%38,763
Dec 22, 202594.9895.0594.7695.0494.780.69%43,002
Dec 19, 202594.0394.4794.0394.3994.140.85%53,848
Dec 18, 202593.6894.1793.4093.5993.340.76%185,243
Dec 17, 202594.1094.1092.8792.8892.63-1.19%204,970
Dec 16, 202594.0294.1893.4894.0093.75-0.21%44,591
Dec 15, 202594.7994.7994.0594.2093.95-0.18%45,662
Dec 12, 202595.1295.2894.1194.3794.12-1.11%331,173
Dec 11, 202594.8695.4394.6895.4395.170.22%86,996
Dec 10, 202594.5795.4494.4695.2294.960.57%55,672
Dec 9, 202594.6194.9794.6194.6894.43-0.06%78,939
Dec 8, 202594.8594.8694.5094.7494.49-0.29%76,524
Dec 5, 202595.3295.3494.9195.0294.760.20%49,685
Dec 4, 202595.2195.2194.4494.8394.580.05%38,529
Dec 3, 202594.2094.9194.2094.7994.530.35%29,613
Dec 2, 202594.5494.7594.2794.4594.200.28%42,260
Dec 1, 202594.0694.6093.9994.1993.94-0.45%176,193
Nov 28, 202594.4594.6394.3594.6294.370.47%28,806
Nov 26, 202593.9294.3893.8094.1893.920.69%124,631
Nov 25, 202592.6493.6192.1593.5393.280.93%64,900
Nov 24, 202592.1192.8191.7792.6792.421.62%49,994
Nov 21, 202590.8691.9790.2491.1990.940.91%47,343
Nov 20, 202593.3293.5590.3290.3790.13-1.59%41,502
Nov 19, 202591.5292.3691.3891.8391.580.36%52,087
Nov 18, 202591.6992.1490.9691.5091.25-0.72%53,862
Nov 17, 202592.7093.3591.8792.1691.91-0.94%135,448
Nov 14, 202592.3293.5592.3293.0392.78-0.03%27,476
Nov 13, 202594.1794.3592.9593.0692.81-1.74%37,742
Nov 12, 202595.0295.0294.4294.7194.460.06%37,820
Nov 11, 202594.3594.7694.1594.6594.400.22%36,819
Nov 10, 202593.9794.5293.6594.4494.191.54%84,854
Nov 7, 202592.4793.0191.7193.0192.760.11%838,941
Nov 6, 202593.4893.5992.8092.9192.66-1.14%40,725
Nov 5, 202593.5594.4293.5193.9893.730.38%58,302
Nov 4, 202593.7594.3293.5993.6293.37-1.27%35,769
Nov 3, 202595.2095.2094.3894.8294.570.12%90,625
Oct 31, 202594.9394.9994.3694.7194.460.33%24,180
Oct 30, 202594.5495.1494.3794.4094.15-1.05%48,677
Oct 29, 202595.7095.7094.9695.4095.140.06%35,638
Oct 28, 202595.4295.6395.1095.3495.080.27%94,397
Oct 27, 202594.7095.1294.6995.0894.821.22%849,361
Oct 24, 202593.8594.1293.6793.9393.680.80%40,706
Oct 23, 202592.7693.3292.6993.1892.930.64%37,490
Oct 22, 202593.1193.2092.0792.5992.34-0.58%431,577
Oct 21, 202593.2093.3193.0593.1392.880.01%44,371
Oct 20, 202592.9293.2492.8593.1292.871.07%38,695
Oct 17, 202591.3792.3291.3392.1391.880.50%28,978
Oct 16, 202592.5292.6891.3091.6791.42-0.66%46,308
Oct 15, 202592.9492.9891.5192.2892.030.39%37,402
Oct 14, 202590.6792.3990.6791.9291.67-0.13%30,590
Oct 13, 202591.5792.1791.5792.0491.791.54%61,857
Oct 10, 202593.5193.5590.6090.6590.40-2.67%269,092