Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
BATS: GSUS · Real-Time Price · USD
98.08
-0.47 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.98 | 98.09 | 97.80 | 98.07 | 98.07 | -0.48% | 1,212 |
| Apr 27, 2026 | 98.34 | 98.60 | 98.21 | 98.55 | 98.55 | 0.12% | 39,801 |
| Apr 24, 2026 | 97.91 | 98.47 | 97.74 | 98.43 | 98.43 | 0.79% | 49,352 |
| Apr 23, 2026 | 97.72 | 98.17 | 96.82 | 97.66 | 97.66 | -0.44% | 52,541 |
| Apr 22, 2026 | 97.62 | 98.09 | 97.61 | 98.09 | 98.09 | 1.08% | 55,577 |
| Apr 21, 2026 | 97.78 | 98.08 | 96.87 | 97.04 | 97.04 | -0.66% | 110,441 |
| Apr 20, 2026 | 97.77 | 97.92 | 97.42 | 97.68 | 97.68 | -0.24% | 87,608 |
| Apr 17, 2026 | 97.38 | 98.20 | 97.38 | 97.92 | 97.92 | 1.20% | 75,612 |
| Apr 16, 2026 | 96.68 | 96.91 | 96.35 | 96.75 | 96.75 | 0.23% | 55,090 |
| Apr 15, 2026 | 95.83 | 96.56 | 95.74 | 96.53 | 96.53 | 0.89% | 67,089 |
| Apr 14, 2026 | 95.05 | 95.69 | 95.05 | 95.68 | 95.68 | 1.22% | 188,271 |
| Apr 13, 2026 | 93.31 | 94.54 | 93.31 | 94.53 | 94.53 | 1.07% | 44,757 |
| Apr 10, 2026 | 94.04 | 94.04 | 93.42 | 93.53 | 93.53 | -0.12% | 39,446 |
| Apr 9, 2026 | 92.96 | 93.76 | 92.80 | 93.65 | 93.65 | 0.57% | 44,700 |
| Apr 8, 2026 | 93.25 | 93.25 | 92.58 | 93.11 | 93.11 | 2.49% | 68,169 |
| Apr 7, 2026 | 90.24 | 90.85 | 89.82 | 90.85 | 90.85 | 0.10% | 80,983 |
| Apr 6, 2026 | 90.35 | 90.77 | 90.35 | 90.76 | 90.76 | 0.44% | 80,454 |
| Apr 2, 2026 | 88.98 | 90.40 | 88.87 | 90.36 | 90.36 | 0.10% | 133,847 |
| Apr 1, 2026 | 90.21 | 90.71 | 89.91 | 90.27 | 90.27 | 0.76% | 510,212 |
| Mar 31, 2026 | 87.91 | 89.67 | 87.91 | 89.59 | 89.59 | 2.95% | 416,772 |
| Mar 30, 2026 | 88.03 | 88.03 | 86.68 | 87.02 | 87.02 | -0.39% | 79,034 |
| Mar 27, 2026 | 88.13 | 88.40 | 87.21 | 87.36 | 87.36 | -1.71% | 65,311 |
| Mar 26, 2026 | 89.74 | 90.15 | 88.84 | 88.88 | 88.88 | -1.71% | 98,199 |
| Mar 25, 2026 | 90.75 | 90.75 | 90.24 | 90.43 | 90.43 | 0.29% | 38,509 |
| Mar 24, 2026 | 90.13 | 90.66 | 89.77 | 90.17 | 89.90 | -0.43% | 108,355 |
| Mar 23, 2026 | 90.79 | 91.53 | 90.36 | 90.56 | 90.29 | 1.04% | 292,556 |
| Mar 20, 2026 | 90.44 | 90.44 | 89.28 | 89.63 | 89.36 | -1.47% | 224,126 |
| Mar 19, 2026 | 90.49 | 91.30 | 90.41 | 90.97 | 90.69 | -0.32% | 121,369 |
| Mar 18, 2026 | 92.20 | 92.25 | 91.22 | 91.26 | 90.98 | -1.34% | 65,477 |
| Mar 17, 2026 | 92.64 | 93.02 | 92.49 | 92.50 | 92.22 | 0.22% | 36,147 |
| Mar 16, 2026 | 92.25 | 92.64 | 92.06 | 92.30 | 92.02 | 1.06% | 101,695 |
| Mar 13, 2026 | 92.53 | 92.58 | 91.26 | 91.33 | 91.05 | -0.62% | 83,417 |
| Mar 12, 2026 | 92.59 | 92.63 | 91.86 | 91.90 | 91.62 | -1.52% | 50,403 |
| Mar 11, 2026 | 93.59 | 93.68 | 92.88 | 93.32 | 93.04 | -0.01% | 82,208 |
| Mar 10, 2026 | 93.33 | 94.19 | 93.09 | 93.33 | 93.05 | -0.25% | 1,314,473 |
| Mar 9, 2026 | 91.54 | 93.57 | 91.43 | 93.56 | 93.28 | 0.85% | 71,800 |
| Mar 6, 2026 | 92.49 | 93.22 | 92.44 | 92.77 | 92.49 | -1.27% | 64,497 |
| Mar 5, 2026 | 94.22 | 94.22 | 93.18 | 93.96 | 93.68 | -0.53% | 43,335 |
| Mar 4, 2026 | 94.01 | 94.67 | 93.71 | 94.46 | 94.17 | 0.78% | 75,155 |
| Mar 3, 2026 | 93.00 | 93.99 | 92.30 | 93.73 | 93.45 | -0.92% | 44,315 |
| Mar 2, 2026 | 93.88 | 94.80 | 93.88 | 94.60 | 94.31 | 0.05% | 55,078 |
| Feb 27, 2026 | 94.25 | 94.61 | 94.12 | 94.55 | 94.26 | -0.42% | 46,542 |
| Feb 26, 2026 | 95.29 | 95.29 | 94.37 | 94.95 | 94.66 | -0.54% | 69,577 |
| Feb 25, 2026 | 94.99 | 95.51 | 94.99 | 95.47 | 95.18 | 0.87% | 52,468 |
| Feb 24, 2026 | 93.64 | 94.71 | 93.64 | 94.65 | 94.36 | 0.80% | 62,064 |
| Feb 23, 2026 | 94.65 | 94.80 | 93.66 | 93.89 | 93.61 | -1.09% | 97,540 |
| Feb 20, 2026 | 94.03 | 94.96 | 94.02 | 94.92 | 94.63 | 0.73% | 64,756 |
| Feb 19, 2026 | 94.24 | 94.47 | 93.97 | 94.23 | 93.94 | -0.30% | 258,473 |
| Feb 18, 2026 | 94.25 | 94.86 | 94.21 | 94.51 | 94.22 | 0.54% | 378,085 |
| Feb 17, 2026 | 93.52 | 94.29 | 93.08 | 94.00 | 93.72 | 0.13% | 49,528 |
| Feb 13, 2026 | 93.91 | 94.46 | 93.70 | 93.88 | 93.59 | 0.03% | 106,749 |
| Feb 12, 2026 | 95.74 | 95.74 | 93.75 | 93.85 | 93.57 | -1.54% | 69,321 |
| Feb 11, 2026 | 96.01 | 96.01 | 94.96 | 95.32 | 95.03 | -0.04% | 68,071 |
| Feb 10, 2026 | 95.76 | 95.98 | 95.32 | 95.36 | 95.07 | -0.30% | 57,917 |
| Feb 9, 2026 | 94.99 | 95.88 | 94.99 | 95.65 | 95.36 | 0.49% | 83,664 |
| Feb 6, 2026 | 94.48 | 95.39 | 94.26 | 95.18 | 94.89 | 1.98% | 75,328 |
| Feb 5, 2026 | 93.69 | 93.99 | 93.13 | 93.33 | 93.05 | -1.35% | 90,175 |
| Feb 4, 2026 | 95.20 | 95.27 | 94.08 | 94.61 | 94.32 | -0.50% | 70,924 |
| Feb 3, 2026 | 96.01 | 96.01 | 94.39 | 95.09 | 94.80 | -0.92% | 65,493 |
| Feb 2, 2026 | 95.03 | 96.20 | 95.03 | 95.97 | 95.68 | 0.52% | 116,093 |
| Jan 30, 2026 | 95.58 | 95.77 | 95.00 | 95.48 | 95.19 | -0.41% | 483,657 |
| Jan 29, 2026 | 95.78 | 95.90 | 94.65 | 95.87 | 95.58 | -0.24% | 72,040 |
| Jan 28, 2026 | 96.34 | 96.34 | 95.89 | 96.10 | 95.81 | -0.03% | 58,857 |
| Jan 27, 2026 | 96.00 | 96.25 | 95.90 | 96.13 | 95.83 | 0.41% | 53,349 |
| Jan 26, 2026 | 95.37 | 95.89 | 95.37 | 95.73 | 95.44 | 0.57% | 75,009 |
| Jan 23, 2026 | 94.97 | 95.37 | 94.94 | 95.19 | 94.90 | 0.07% | 46,475 |
| Jan 22, 2026 | 95.36 | 95.42 | 94.89 | 95.12 | 94.83 | 0.58% | 53,022 |
| Jan 21, 2026 | 93.88 | 94.93 | 93.78 | 94.57 | 94.28 | 1.12% | 57,707 |
| Jan 20, 2026 | 94.00 | 94.53 | 93.45 | 93.52 | 93.24 | -2.10% | 68,521 |
| Jan 16, 2026 | 95.72 | 95.86 | 95.36 | 95.53 | 95.24 | -0.05% | 88,829 |
| Jan 15, 2026 | 95.88 | 96.09 | 95.51 | 95.57 | 95.28 | 0.20% | 747,309 |
| Jan 14, 2026 | 95.50 | 95.51 | 94.87 | 95.38 | 95.09 | -0.58% | 91,172 |
| Jan 13, 2026 | 96.29 | 96.29 | 95.60 | 95.94 | 95.65 | -0.24% | 29,923 |
| Jan 12, 2026 | 95.75 | 96.26 | 95.75 | 96.18 | 95.88 | 0.18% | 51,223 |
| Jan 9, 2026 | 95.72 | 96.14 | 95.41 | 96.00 | 95.71 | 0.63% | 61,283 |
| Jan 8, 2026 | 95.37 | 95.48 | 95.15 | 95.40 | 95.11 | -0.03% | 52,417 |
| Jan 7, 2026 | 95.72 | 96.04 | 95.42 | 95.43 | 95.14 | -0.28% | 91,831 |
| Jan 6, 2026 | 95.19 | 95.74 | 95.19 | 95.70 | 95.41 | 0.58% | 493,536 |
| Jan 5, 2026 | 95.16 | 95.37 | 95.11 | 95.15 | 94.86 | 0.62% | 38,123 |
| Jan 2, 2026 | 94.58 | 94.61 | 94.09 | 94.56 | 94.27 | 0.17% | 60,744 |
| Dec 31, 2025 | 95.31 | 95.31 | 94.39 | 94.40 | 94.11 | -0.70% | 45,524 |
| Dec 30, 2025 | 95.13 | 95.26 | 95.04 | 95.07 | 94.78 | -0.15% | 201,663 |
| Dec 29, 2025 | 95.14 | 95.30 | 94.98 | 95.21 | 94.92 | -0.35% | 529,357 |
| Dec 26, 2025 | 95.50 | 95.65 | 95.44 | 95.54 | 95.25 | -0.01% | 34,133 |
| Dec 24, 2025 | 95.23 | 95.60 | 95.23 | 95.55 | 95.26 | 0.35% | 42,127 |
| Dec 23, 2025 | 94.64 | 95.23 | 94.64 | 95.22 | 94.93 | 0.19% | 38,763 |
| Dec 22, 2025 | 94.98 | 95.05 | 94.76 | 95.04 | 94.50 | 0.69% | 43,002 |
| Dec 19, 2025 | 94.03 | 94.47 | 94.03 | 94.39 | 93.85 | 0.85% | 53,848 |
| Dec 18, 2025 | 93.68 | 94.17 | 93.40 | 93.59 | 93.06 | 0.76% | 185,243 |
| Dec 17, 2025 | 94.10 | 94.10 | 92.87 | 92.88 | 92.35 | -1.19% | 204,970 |
| Dec 16, 2025 | 94.02 | 94.18 | 93.48 | 94.00 | 93.46 | -0.21% | 44,591 |
| Dec 15, 2025 | 94.79 | 94.79 | 94.05 | 94.20 | 93.66 | -0.18% | 45,662 |
| Dec 12, 2025 | 95.12 | 95.28 | 94.11 | 94.37 | 93.83 | -1.11% | 331,173 |
| Dec 11, 2025 | 94.86 | 95.43 | 94.68 | 95.43 | 94.89 | 0.22% | 86,996 |
| Dec 10, 2025 | 94.57 | 95.44 | 94.46 | 95.22 | 94.68 | 0.57% | 55,672 |
| Dec 9, 2025 | 94.61 | 94.97 | 94.61 | 94.68 | 94.14 | -0.06% | 78,939 |
| Dec 8, 2025 | 94.85 | 94.86 | 94.50 | 94.74 | 94.20 | -0.29% | 76,524 |
| Dec 5, 2025 | 95.32 | 95.34 | 94.91 | 95.02 | 94.48 | 0.20% | 49,685 |
| Dec 4, 2025 | 95.21 | 95.21 | 94.44 | 94.83 | 94.29 | 0.05% | 38,529 |
| Dec 3, 2025 | 94.20 | 94.91 | 94.20 | 94.79 | 94.24 | 0.35% | 29,613 |