Goldman Sachs MSCI World Private Equity Return Tracker ETF (GTPE)
NASDAQ: GTPE · Real-Time Price · USD
52.48
-0.23 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
GTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.55 | 52.67 | 52.36 | 52.48 | 52.48 | -0.44% | 4,631 |
| Mar 5, 2026 | 53.19 | 53.19 | 52.23 | 52.71 | 52.71 | -1.27% | 624 |
| Mar 4, 2026 | 53.31 | 53.49 | 53.31 | 53.39 | 53.39 | 1.06% | 1,234 |
| Mar 3, 2026 | 52.17 | 52.98 | 51.74 | 52.82 | 52.82 | -1.86% | 6,804 |
| Mar 2, 2026 | 53.53 | 53.90 | 53.53 | 53.83 | 53.83 | -0.03% | 669 |
| Feb 27, 2026 | 53.66 | 53.85 | 53.66 | 53.85 | 53.84 | -0.39% | 10,140 |
| Feb 26, 2026 | 53.66 | 54.24 | 53.14 | 54.06 | 54.06 | 0.56% | 179,424 |
| Feb 25, 2026 | 53.63 | 54.39 | 53.50 | 53.76 | 53.76 | 0.56% | 24,929 |
| Feb 24, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.45 | 0.75% | 29 |
| Feb 23, 2026 | 53.59 | 53.59 | 52.94 | 53.06 | 53.06 | -1.00% | 1,802 |
| Feb 20, 2026 | 53.55 | 53.59 | 53.55 | 53.59 | 53.59 | 0.44% | 204 |
| Feb 19, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.07% | 50 |
| Feb 18, 2026 | 53.58 | 53.58 | 53.40 | 53.40 | 53.40 | 0.61% | 752 |
| Feb 17, 2026 | 53.08 | 53.08 | 53.07 | 53.07 | 53.07 | 0.18% | 162 |
| Feb 13, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.98% | 500 |
| Feb 12, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -1.68% | 5 |
| Feb 11, 2026 | 53.53 | 53.53 | 53.36 | 53.36 | 53.36 | -0.61% | 2,705 |
| Feb 10, 2026 | 53.88 | 53.88 | 53.69 | 53.69 | 53.69 | -0.62% | 898 |
| Feb 9, 2026 | 53.52 | 54.04 | 53.52 | 54.02 | 54.02 | 1.94% | 2,312 |
| Feb 6, 2026 | 52.81 | 53.05 | 52.81 | 53.00 | 53.00 | 2.59% | 35,306 |
| Feb 5, 2026 | 52.23 | 52.23 | 51.66 | 51.66 | 51.66 | -1.65% | 1,113 |
| Feb 4, 2026 | 52.11 | 52.53 | 52.11 | 52.53 | 52.53 | -0.52% | 310 |
| Feb 3, 2026 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | -0.20% | 281 |
| Feb 2, 2026 | 52.98 | 53.04 | 52.91 | 52.91 | 52.91 | 0.68% | 690 |
| Jan 30, 2026 | 53.02 | 53.02 | 52.53 | 52.55 | 52.55 | -1.25% | 1,468 |
| Jan 29, 2026 | 52.76 | 53.21 | 52.76 | 53.21 | 53.21 | -0.86% | 1,007 |
| Jan 28, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.70% | 41 |
| Jan 27, 2026 | 53.84 | 54.05 | 53.84 | 54.05 | 54.05 | 1.10% | 875 |
| Jan 26, 2026 | 53.72 | 53.72 | 53.46 | 53.46 | 53.46 | 0.39% | 411 |
| Jan 23, 2026 | 53.30 | 53.30 | 53.25 | 53.25 | 53.25 | -0.14% | 509 |
| Jan 22, 2026 | 53.40 | 53.48 | 53.33 | 53.33 | 53.33 | 0.48% | 3,642 |
| Jan 21, 2026 | 53.16 | 53.17 | 53.07 | 53.07 | 53.07 | 1.24% | 645 |
| Jan 20, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.09% | 149 |
| Jan 16, 2026 | 53.17 | 53.18 | 53.00 | 53.00 | 53.00 | 0.22% | 1,464 |
| Jan 15, 2026 | 53.08 | 53.13 | 52.88 | 52.88 | 52.88 | -0.01% | 882 |
| Jan 14, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.06% | 11 |
| Jan 13, 2026 | 52.91 | 53.03 | 52.91 | 52.92 | 52.92 | -0.11% | 478 |
| Jan 12, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.55% | 129 |
| Jan 9, 2026 | 52.78 | 52.78 | 52.69 | 52.69 | 52.69 | 0.41% | 1,273 |
| Jan 8, 2026 | 52.70 | 52.70 | 52.47 | 52.47 | 52.47 | -0.86% | 521 |
| Jan 7, 2026 | 52.92 | 53.19 | 52.92 | 52.93 | 52.93 | -0.10% | 1,077 |
| Jan 6, 2026 | 52.57 | 52.98 | 52.57 | 52.98 | 52.98 | 1.38% | 931 |
| Jan 5, 2026 | 51.95 | 52.26 | 51.76 | 52.26 | 52.26 | 0.82% | 1,122 |
| Jan 2, 2026 | 51.83 | 51.84 | 51.78 | 51.84 | 51.84 | 0.53% | 647 |
| Dec 31, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.56 | -0.80% | 33 |
| Dec 30, 2025 | 52.15 | 52.15 | 51.98 | 51.98 | 51.98 | -0.22% | 1,336 |
| Dec 29, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.48% | 42 |
| Dec 26, 2025 | 52.43 | 52.43 | 52.23 | 52.35 | 52.35 | -0.13% | 633 |
| Dec 24, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.07% | 4 |
| Dec 23, 2025 | 52.25 | 52.41 | 52.25 | 52.38 | 52.38 | 0.16% | 2,447 |
| Dec 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.95% | 173 |
| Dec 19, 2025 | 51.60 | 51.81 | 51.60 | 51.81 | 51.81 | 1.21% | 1,056 |
| Dec 18, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.23% | 93 |
| Dec 17, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.56 | -1.13% | 178 |
| Dec 16, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.26% | 31 |
| Dec 15, 2025 | 51.35 | 51.39 | 51.28 | 51.28 | 51.28 | -0.15% | 2,356 |
| Dec 12, 2025 | 51.93 | 51.93 | 51.26 | 51.35 | 51.35 | -1.50% | 1,774 |
| Dec 11, 2025 | 51.94 | 52.15 | 51.94 | 52.13 | 52.13 | 0.40% | 881 |
| Dec 10, 2025 | 51.93 | 51.93 | 51.92 | 51.92 | 51.92 | 1.80% | 1,884 |
| Dec 9, 2025 | 51.06 | 51.06 | 51.01 | 51.01 | 51.01 | -0.10% | 356 |
| Dec 8, 2025 | 51.39 | 51.39 | 51.06 | 51.06 | 51.06 | -0.51% | 487 |
| Dec 5, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.58% | 33 |
| Dec 4, 2025 | 50.78 | 51.22 | 50.78 | 51.02 | 51.02 | 0.22% | 713 |
| Dec 3, 2025 | 50.79 | 50.91 | 50.74 | 50.91 | 50.91 | 1.03% | 377 |
| Dec 2, 2025 | 50.46 | 50.48 | 50.39 | 50.39 | 50.39 | 0.30% | 872 |
| Dec 1, 2025 | 50.48 | 50.48 | 50.24 | 50.24 | 50.24 | -0.50% | 312 |
| Nov 28, 2025 | 50.52 | 50.52 | 50.48 | 50.49 | 50.49 | 0.27% | 739 |
| Nov 26, 2025 | 49.81 | 50.37 | 49.81 | 50.36 | 50.36 | 1.57% | 788 |
| Nov 25, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.41% | 60 |
| Nov 24, 2025 | 48.71 | 48.89 | 48.71 | 48.89 | 48.89 | 1.09% | 258 |
| Nov 21, 2025 | 47.90 | 48.36 | 47.70 | 48.36 | 48.36 | 1.21% | 1,498 |
| Nov 20, 2025 | 49.45 | 49.45 | 47.78 | 47.78 | 47.78 | -2.06% | 776 |
| Nov 19, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.01% | 427 |
| Nov 18, 2025 | 48.76 | 48.95 | 48.72 | 48.79 | 48.78 | -0.50% | 2,921 |
| Nov 17, 2025 | 49.33 | 49.63 | 48.93 | 49.03 | 49.03 | -1.21% | 896 |
| Nov 14, 2025 | 48.98 | 49.63 | 48.98 | 49.63 | 49.63 | -0.17% | 799 |
| Nov 13, 2025 | 50.56 | 50.56 | 49.72 | 49.72 | 49.72 | -1.83% | 562 |
| Nov 12, 2025 | 50.81 | 50.81 | 50.64 | 50.64 | 50.64 | 0.18% | 1,478 |
| Nov 11, 2025 | 50.25 | 50.55 | 50.25 | 50.55 | 50.55 | 0.37% | 690 |
| Nov 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.77% | 104 |
| Nov 7, 2025 | 49.00 | 49.49 | 48.75 | 49.49 | 49.49 | 0.55% | 1,411 |
| Nov 6, 2025 | 49.28 | 49.35 | 49.22 | 49.22 | 49.22 | -1.48% | 1,263 |
| Nov 5, 2025 | 49.67 | 50.00 | 49.65 | 49.96 | 49.96 | 0.74% | 1,014 |
| Nov 4, 2025 | 49.69 | 49.73 | 49.34 | 49.59 | 49.59 | -1.59% | 4,417 |
| Nov 3, 2025 | 50.48 | 50.48 | 50.05 | 50.40 | 50.40 | 0.21% | 8,585 |
| Oct 31, 2025 | 50.29 | 50.41 | 50.01 | 50.29 | 50.29 | -0.44% | 4,774 |
| Oct 30, 2025 | 50.05 | 50.52 | 50.05 | 50.52 | 50.52 | 0.25% | 6,849 |
| Oct 29, 2025 | 51.00 | 51.00 | 50.39 | 50.39 | 50.39 | -1.21% | 1,839 |
| Oct 28, 2025 | 51.01 | 51.03 | 51.00 | 51.01 | 51.01 | 0.34% | 8,472 |
| Oct 27, 2025 | 51.08 | 51.08 | 50.68 | 50.83 | 50.83 | 0.57% | 15,844 |
| Oct 24, 2025 | 50.80 | 50.80 | 50.47 | 50.55 | 50.55 | 0.63% | 43,595 |