Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
95.02
+0.19 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.32 | 95.34 | 94.91 | 95.02 | 95.02 | 0.20% | 49,685 |
| Dec 4, 2025 | 95.21 | 95.21 | 94.44 | 94.83 | 94.83 | 0.05% | 38,529 |
| Dec 3, 2025 | 94.20 | 94.91 | 94.20 | 94.79 | 94.79 | 0.35% | 29,613 |
| Dec 2, 2025 | 94.54 | 94.75 | 94.27 | 94.45 | 94.45 | 0.28% | 42,260 |
| Dec 1, 2025 | 94.06 | 94.60 | 93.99 | 94.19 | 94.19 | -0.45% | 176,193 |
| Nov 28, 2025 | 94.45 | 94.63 | 94.35 | 94.62 | 94.62 | 0.47% | 28,806 |
| Nov 26, 2025 | 93.92 | 94.38 | 93.80 | 94.18 | 94.18 | 0.69% | 124,631 |
| Nov 25, 2025 | 92.64 | 93.61 | 92.15 | 93.53 | 93.53 | 0.93% | 64,900 |
| Nov 24, 2025 | 92.11 | 92.81 | 91.77 | 92.67 | 92.67 | 1.62% | 49,994 |
| Nov 21, 2025 | 90.86 | 91.97 | 90.24 | 91.19 | 91.19 | 0.91% | 47,343 |
| Nov 20, 2025 | 93.32 | 93.55 | 90.32 | 90.37 | 90.37 | -1.59% | 41,502 |
| Nov 19, 2025 | 91.52 | 92.36 | 91.38 | 91.83 | 91.83 | 0.36% | 52,087 |
| Nov 18, 2025 | 91.69 | 92.14 | 90.96 | 91.50 | 91.50 | -0.72% | 53,862 |
| Nov 17, 2025 | 92.70 | 93.35 | 91.87 | 92.16 | 92.16 | -0.94% | 135,448 |
| Nov 14, 2025 | 92.32 | 93.55 | 92.32 | 93.03 | 93.03 | -0.03% | 27,476 |
| Nov 13, 2025 | 94.17 | 94.35 | 92.95 | 93.06 | 93.06 | -1.74% | 37,742 |
| Nov 12, 2025 | 95.02 | 95.02 | 94.42 | 94.71 | 94.71 | 0.06% | 37,820 |
| Nov 11, 2025 | 94.35 | 94.76 | 94.15 | 94.65 | 94.65 | 0.22% | 36,819 |
| Nov 10, 2025 | 93.97 | 94.52 | 93.65 | 94.44 | 94.44 | 1.54% | 84,854 |
| Nov 7, 2025 | 92.47 | 93.01 | 91.71 | 93.01 | 93.01 | 0.11% | 838,941 |
| Nov 6, 2025 | 93.48 | 93.59 | 92.80 | 92.91 | 92.91 | -1.14% | 40,725 |
| Nov 5, 2025 | 93.55 | 94.42 | 93.51 | 93.98 | 93.98 | 0.38% | 58,302 |
| Nov 4, 2025 | 93.75 | 94.32 | 93.59 | 93.62 | 93.62 | -1.27% | 35,769 |
| Nov 3, 2025 | 95.20 | 95.20 | 94.38 | 94.82 | 94.82 | 0.12% | 90,625 |
| Oct 31, 2025 | 94.93 | 94.99 | 94.36 | 94.71 | 94.71 | 0.33% | 24,180 |
| Oct 30, 2025 | 94.54 | 95.14 | 94.37 | 94.40 | 94.40 | -1.05% | 48,677 |
| Oct 29, 2025 | 95.70 | 95.70 | 94.96 | 95.40 | 95.40 | 0.06% | 35,638 |
| Oct 28, 2025 | 95.42 | 95.63 | 95.10 | 95.34 | 95.34 | 0.27% | 94,397 |
| Oct 27, 2025 | 94.70 | 95.12 | 94.69 | 95.08 | 95.08 | 1.22% | 849,361 |
| Oct 24, 2025 | 93.85 | 94.12 | 93.67 | 93.93 | 93.93 | 0.80% | 40,706 |
| Oct 23, 2025 | 92.76 | 93.32 | 92.69 | 93.18 | 93.18 | 0.64% | 37,490 |
| Oct 22, 2025 | 93.11 | 93.20 | 92.07 | 92.59 | 92.59 | -0.58% | 431,577 |
| Oct 21, 2025 | 93.20 | 93.31 | 93.05 | 93.13 | 93.13 | 0.01% | 44,371 |
| Oct 20, 2025 | 92.92 | 93.24 | 92.85 | 93.12 | 93.12 | 1.07% | 38,695 |
| Oct 17, 2025 | 91.37 | 92.32 | 91.33 | 92.13 | 92.13 | 0.50% | 28,978 |
| Oct 16, 2025 | 92.52 | 92.68 | 91.30 | 91.67 | 91.67 | -0.66% | 46,308 |
| Oct 15, 2025 | 92.94 | 92.98 | 91.51 | 92.28 | 92.28 | 0.39% | 37,402 |
| Oct 14, 2025 | 90.67 | 92.39 | 90.67 | 91.92 | 91.92 | -0.13% | 30,590 |
| Oct 13, 2025 | 91.57 | 92.17 | 91.57 | 92.04 | 92.04 | 1.54% | 61,857 |
| Oct 10, 2025 | 93.51 | 93.55 | 90.60 | 90.65 | 90.65 | -2.67% | 269,092 |
| Oct 9, 2025 | 93.48 | 93.48 | 92.86 | 93.13 | 93.13 | -0.24% | 24,960 |
| Oct 8, 2025 | 92.86 | 93.36 | 92.86 | 93.35 | 93.35 | 0.64% | 131,447 |
| Oct 7, 2025 | 93.29 | 93.29 | 92.61 | 92.76 | 92.76 | -0.44% | 50,708 |
| Oct 6, 2025 | 93.21 | 93.26 | 92.97 | 93.17 | 93.17 | 0.40% | 74,176 |
| Oct 3, 2025 | 93.09 | 93.27 | 92.75 | 92.80 | 92.80 | -0.03% | 25,429 |
| Oct 2, 2025 | 93.24 | 93.24 | 92.54 | 92.83 | 92.83 | 0.09% | 72,385 |
| Oct 1, 2025 | 92.28 | 92.84 | 92.27 | 92.75 | 92.75 | 0.38% | 37,212 |
| Sep 30, 2025 | 92.00 | 92.45 | 91.81 | 92.40 | 92.40 | 0.37% | 127,388 |
| Sep 29, 2025 | 92.19 | 92.31 | 91.85 | 92.06 | 92.06 | 0.25% | 96,153 |
| Sep 26, 2025 | 91.72 | 91.84 | 91.27 | 91.83 | 91.83 | 0.58% | 34,254 |
| Sep 25, 2025 | 91.27 | 91.48 | 90.93 | 91.30 | 91.30 | -0.49% | 38,604 |
| Sep 24, 2025 | 92.04 | 92.04 | 91.64 | 91.75 | 91.75 | -0.57% | 29,983 |
| Sep 23, 2025 | 92.86 | 92.86 | 92.12 | 92.28 | 92.04 | -0.57% | 28,254 |
| Sep 22, 2025 | 92.14 | 92.88 | 92.14 | 92.81 | 92.57 | 0.43% | 47,096 |
| Sep 19, 2025 | 92.23 | 92.46 | 91.89 | 92.41 | 92.17 | 0.53% | 42,466 |
| Sep 18, 2025 | 91.92 | 92.22 | 91.88 | 91.92 | 91.68 | 0.54% | 60,253 |
| Sep 17, 2025 | 91.45 | 91.54 | 91.01 | 91.43 | 91.19 | -0.08% | 38,855 |
| Sep 16, 2025 | 91.48 | 91.60 | 91.43 | 91.50 | 91.26 | -0.07% | 21,013 |
| Sep 15, 2025 | 91.50 | 91.66 | 91.45 | 91.56 | 91.32 | 0.41% | 26,058 |
| Sep 12, 2025 | 91.20 | 91.34 | 91.08 | 91.19 | 90.95 | 0.03% | 31,338 |
| Sep 11, 2025 | 90.73 | 91.22 | 90.67 | 91.16 | 90.92 | 0.80% | 34,691 |
| Sep 10, 2025 | 90.71 | 90.78 | 90.23 | 90.44 | 90.20 | 0.28% | 30,990 |
| Sep 9, 2025 | 89.96 | 90.22 | 89.77 | 90.19 | 89.95 | 0.34% | 19,861 |
| Sep 8, 2025 | 89.78 | 90.02 | 89.73 | 89.88 | 89.65 | 0.29% | 53,641 |
| Sep 5, 2025 | 90.23 | 90.41 | 89.13 | 89.62 | 89.39 | -0.26% | 44,702 |
| Sep 4, 2025 | 89.13 | 89.85 | 89.13 | 89.85 | 89.62 | 0.82% | 37,200 |
| Sep 3, 2025 | 89.12 | 89.22 | 88.73 | 89.12 | 88.89 | 0.50% | 52,409 |
| Sep 2, 2025 | 88.14 | 88.68 | 87.93 | 88.68 | 88.45 | -0.62% | 67,006 |
| Aug 29, 2025 | 89.68 | 89.68 | 89.10 | 89.24 | 89.00 | -0.74% | 39,907 |
| Aug 28, 2025 | 89.69 | 89.95 | 89.44 | 89.90 | 89.67 | 0.38% | 177,032 |
| Aug 27, 2025 | 89.32 | 89.62 | 89.32 | 89.56 | 89.33 | 0.24% | 28,815 |
| Aug 26, 2025 | 88.95 | 89.36 | 88.95 | 89.35 | 89.12 | 0.46% | 127,153 |
| Aug 25, 2025 | 89.09 | 89.29 | 88.94 | 88.94 | 88.71 | -0.43% | 39,513 |
| Aug 22, 2025 | 88.46 | 89.45 | 88.31 | 89.32 | 89.09 | 1.57% | 223,683 |
| Aug 21, 2025 | 87.86 | 88.25 | 87.76 | 87.94 | 87.71 | -0.41% | 32,315 |
| Aug 20, 2025 | 88.48 | 88.48 | 87.53 | 88.30 | 88.07 | -0.19% | 440,747 |
| Aug 19, 2025 | 89.02 | 89.09 | 88.34 | 88.47 | 88.24 | -0.72% | 381,076 |
| Aug 18, 2025 | 89.01 | 89.17 | 88.95 | 89.11 | 88.88 | -0.02% | 27,972 |
| Aug 15, 2025 | 89.40 | 89.40 | 89.06 | 89.13 | 88.90 | -0.19% | 26,659 |
| Aug 14, 2025 | 89.17 | 89.36 | 89.00 | 89.30 | 89.07 | 0.03% | 15,683 |
| Aug 13, 2025 | 89.29 | 89.41 | 89.01 | 89.27 | 89.04 | 0.25% | 28,776 |
| Aug 12, 2025 | 88.54 | 89.05 | 88.54 | 89.05 | 88.82 | 1.07% | 57,491 |
| Aug 11, 2025 | 88.31 | 88.39 | 87.94 | 88.11 | 87.88 | -0.16% | 17,331 |
| Aug 8, 2025 | 87.79 | 88.31 | 87.79 | 88.25 | 88.02 | 0.90% | 115,497 |
| Aug 7, 2025 | 87.89 | 87.96 | 87.24 | 87.46 | 87.23 | -0.16% | 28,483 |
| Aug 6, 2025 | 87.19 | 87.72 | 87.02 | 87.60 | 87.37 | 0.77% | 32,049 |
| Aug 5, 2025 | 87.40 | 87.53 | 86.82 | 86.93 | 86.70 | -0.49% | 26,924 |
| Aug 4, 2025 | 86.84 | 87.38 | 86.84 | 87.36 | 87.13 | 1.51% | 34,154 |
| Aug 1, 2025 | 86.64 | 86.64 | 85.82 | 86.06 | 85.84 | -1.61% | 76,807 |
| Jul 31, 2025 | 88.40 | 88.55 | 87.47 | 87.47 | 87.24 | -0.35% | 504,138 |
| Jul 30, 2025 | 88.08 | 88.20 | 87.48 | 87.78 | 87.55 | -0.19% | 220,634 |
| Jul 29, 2025 | 88.32 | 88.32 | 87.84 | 87.95 | 87.72 | -0.28% | 23,641 |
| Jul 28, 2025 | 88.28 | 88.32 | 88.03 | 88.20 | 87.97 | 0.01% | 44,295 |
| Jul 25, 2025 | 87.85 | 88.28 | 87.85 | 88.19 | 87.96 | 0.43% | 53,655 |
| Jul 24, 2025 | 87.88 | 87.99 | 87.81 | 87.81 | 87.58 | 0.13% | 35,919 |
| Jul 23, 2025 | 87.22 | 87.71 | 87.22 | 87.70 | 87.47 | 0.72% | 47,020 |
| Jul 22, 2025 | 87.07 | 87.14 | 86.70 | 87.07 | 86.84 | 0.03% | 33,054 |
| Jul 21, 2025 | 87.18 | 87.45 | 87.02 | 87.04 | 86.81 | 0.16% | 102,163 |
| Jul 18, 2025 | 87.21 | 87.21 | 86.72 | 86.90 | 86.67 | -0.01% | 22,845 |
| Jul 17, 2025 | 86.55 | 86.98 | 86.55 | 86.91 | 86.68 | 0.53% | 21,188 |