Goldman Sachs Enhanced U.S. Equity ETF (GUSE)

NASDAQ: GUSE · Real-Time Price · USD

42.68

-0.21 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

42.65

-0.03 (-0.07%)

After-hours: Apr 28, 2026, 4:15 PM EDT

GUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.58	42.68	42.58	42.65	42.65	-0.55%	5,190
Apr 27, 2026	42.71	42.90	42.70	42.89	42.89	0.10%	2,661
Apr 24, 2026	42.53	42.85	42.53	42.85	42.85	0.75%	1,840
Apr 23, 2026	42.64	42.75	42.35	42.53	42.53	-0.46%	5,029
Apr 22, 2026	42.33	42.72	42.33	42.72	42.72	1.09%	10,507
Apr 21, 2026	42.56	42.56	42.25	42.26	42.26	-0.67%	9,692
Apr 20, 2026	42.55	42.58	42.42	42.55	42.55	-0.27%	23,359
Apr 17, 2026	42.43	42.69	42.41	42.66	42.66	1.33%	1,532
Apr 16, 2026	42.21	42.21	41.94	42.10	42.10	0.10%	3,833
Apr 15, 2026	41.58	42.06	41.58	42.06	42.06	0.84%	4,497
Apr 14, 2026	41.42	41.73	41.42	41.71	41.71	1.20%	2,512
Apr 13, 2026	40.66	41.22	40.66	41.22	41.22	1.00%	18,356
Apr 10, 2026	40.86	40.93	40.79	40.81	40.81	-0.14%	4,512
Apr 9, 2026	40.52	40.87	40.52	40.87	40.87	0.70%	22,080
Apr 8, 2026	40.21	40.62	40.21	40.59	40.59	2.73%	7,813
Apr 7, 2026	39.17	39.51	39.14	39.51	39.51	-0.05%	1,808
Apr 6, 2026	39.40	39.53	39.36	39.53	39.53	0.39%	6,812
Apr 2, 2026	38.77	39.47	38.74	39.38	39.38	-0.04%	4,707
Apr 1, 2026	39.13	39.53	39.13	39.40	39.40	0.84%	22,597
Mar 31, 2026	38.33	39.07	38.33	39.07	39.07	2.94%	10,753
Mar 30, 2026	38.50	38.50	37.95	37.95	37.95	-0.54%	11,543
Mar 27, 2026	38.56	38.56	38.08	38.16	38.16	-1.62%	9,413
Mar 26, 2026	39.14	39.34	38.77	38.78	38.78	-1.84%	28,244
Mar 25, 2026	39.59	39.60	39.46	39.51	39.51	0.68%	5,266
Mar 24, 2026	39.04	39.42	39.04	39.24	39.24	-0.40%	5,602
Mar 23, 2026	39.51	39.66	39.38	39.40	39.40	1.34%	7,861
Mar 20, 2026	39.18	39.22	38.75	38.88	38.88	-1.55%	6,859
Mar 19, 2026	39.19	39.50	39.19	39.49	39.49	-0.22%	10,652
Mar 18, 2026	39.93	40.03	39.56	39.58	39.58	-1.38%	1,934
Mar 17, 2026	40.20	40.20	40.13	40.13	40.13	0.18%	1,116
Mar 16, 2026	39.95	40.13	39.94	40.06	40.06	1.09%	10,186
Mar 13, 2026	39.95	39.95	39.60	39.63	39.63	-0.45%	5,035
Mar 12, 2026	39.90	40.03	39.79	39.81	39.81	-1.58%	9,243
Mar 11, 2026	40.55	40.55	40.34	40.45	40.45	-0.04%	2,176
Mar 10, 2026	40.49	40.87	40.46	40.47	40.47	-0.25%	8,498
Mar 9, 2026	39.73	40.57	39.63	40.57	40.57	0.98%	6,561
Mar 6, 2026	40.20	40.34	40.09	40.18	40.18	-1.46%	5,603
Mar 5, 2026	40.92	40.93	40.42	40.77	40.77	-0.60%	3,926
Mar 4, 2026	40.83	41.07	40.68	41.02	41.02	0.87%	3,612
Mar 3, 2026	40.36	40.79	40.22	40.67	40.67	-1.18%	15,060
Mar 2, 2026	40.61	41.22	40.61	41.16	41.16	0.19%	6,034
Feb 27, 2026	40.79	41.14	40.79	41.08	41.08	-0.38%	9,095
Feb 26, 2026	41.39	41.39	40.98	41.24	41.24	-0.61%	16,345
Feb 25, 2026	41.15	41.52	41.15	41.49	41.49	0.81%	7,195
Feb 24, 2026	40.73	41.18	40.73	41.16	41.16	0.93%	33,055
Feb 23, 2026	41.10	41.10	40.75	40.78	40.78	-1.12%	6,060
Feb 20, 2026	40.90	41.25	40.90	41.24	41.24	1.20%	24,155
Feb 19, 2026	40.84	41.03	40.75	40.75	40.75	-0.80%	42,018
Feb 18, 2026	40.61	41.19	40.61	41.08	41.08	0.65%	9,963
Feb 17, 2026	40.55	40.96	40.49	40.82	40.81	0.16%	6,315
Feb 13, 2026	40.67	40.99	40.64	40.75	40.75	0.07%	8,013
Feb 12, 2026	41.32	41.57	40.63	40.72	40.72	-1.47%	16,190
Feb 11, 2026	41.28	41.53	41.16	41.33	41.33	0.21%	8,904
Feb 10, 2026	41.39	41.49	41.19	41.25	41.25	-0.40%	6,849
Feb 9, 2026	41.06	41.48	41.06	41.41	41.41	0.44%	11,114
Feb 6, 2026	40.38	41.23	40.38	41.23	41.23	2.09%	6,969
Feb 5, 2026	40.43	40.62	40.28	40.38	40.38	-1.16%	11,714
Feb 4, 2026	41.15	41.15	40.61	40.86	40.86	-0.71%	6,517
Feb 3, 2026	41.37	41.44	40.77	41.15	41.15	-0.55%	5,913
Feb 2, 2026	40.77	41.47	40.77	41.38	41.38	0.76%	10,473
Jan 30, 2026	41.33	41.33	40.92	41.07	41.07	-0.82%	3,834
Jan 29, 2026	41.43	41.43	40.85	41.41	41.41	-0.16%	31,865
Jan 28, 2026	41.37	41.51	41.37	41.48	41.47	0.24%	4,289
Jan 27, 2026	41.17	41.42	41.17	41.37	41.37	0.50%	17,280
Jan 26, 2026	40.97	41.22	40.97	41.17	41.17	0.37%	7,484
Jan 23, 2026	40.93	41.05	40.91	41.02	41.02	0.06%	5,063
Jan 22, 2026	40.81	41.18	40.81	41.00	41.00	0.44%	9,311
Jan 21, 2026	40.33	40.96	40.33	40.82	40.81	1.20%	6,217
Jan 20, 2026	41.02	41.02	40.24	40.33	40.33	-2.11%	67,799
Jan 16, 2026	41.42	41.42	41.11	41.20	41.20	-0.01%	8,222
Jan 15, 2026	41.24	41.41	41.17	41.20	41.20	0.43%	9,596
Jan 14, 2026	41.04	41.18	40.81	41.03	41.03	-0.71%	20,135
Jan 13, 2026	41.39	41.39	41.27	41.32	41.32	-0.39%	1,741
Jan 12, 2026	41.03	41.48	41.03	41.48	41.48	0.24%	11,395
Jan 9, 2026	41.02	41.41	41.02	41.38	41.38	0.84%	7,480
Jan 8, 2026	40.93	41.08	40.93	41.03	41.03	0.01%	30,840
Jan 7, 2026	41.20	41.26	40.99	41.03	41.03	-0.46%	13,561
Jan 6, 2026	40.83	41.22	40.83	41.22	41.22	0.94%	3,004
Jan 5, 2026	40.90	40.94	40.84	40.84	40.84	0.73%	8,972
Jan 2, 2026	40.46	40.79	40.41	40.55	40.55	0.21%	6,389
Dec 31, 2025	40.61	40.66	40.45	40.46	40.46	-0.75%	2,180
Dec 30, 2025	40.88	40.88	40.77	40.77	40.77	-0.13%	5,166
Dec 29, 2025	40.71	40.82	40.71	40.82	40.82	-0.40%	3,011
Dec 26, 2025	40.90	40.99	40.90	40.99	40.99	-	4,720
Dec 24, 2025	40.87	40.99	40.87	40.99	40.99	0.36%	6,849
Dec 23, 2025	40.67	40.85	40.66	40.84	40.84	-0.22%	15,041
Dec 22, 2025	40.87	40.95	40.87	40.93	40.64	0.62%	7,360
Dec 19, 2025	40.34	40.69	40.34	40.68	40.38	0.83%	2,618
Dec 18, 2025	40.36	40.57	40.27	40.34	40.05	1.02%	5,324
Dec 17, 2025	40.35	40.35	39.94	39.94	39.65	-1.19%	39,751
Dec 16, 2025	40.30	40.46	40.20	40.42	40.12	-0.16%	23,423
Dec 15, 2025	40.45	40.52	40.45	40.48	40.19	-0.20%	2,099
Dec 12, 2025	40.70	40.73	40.43	40.56	40.27	-1.26%	4,185
Dec 11, 2025	40.87	41.09	40.69	41.08	40.78	0.21%	6,673
Dec 10, 2025	40.41	41.02	40.41	40.99	40.70	0.82%	19,811
Dec 9, 2025	40.24	40.79	40.24	40.66	40.37	-0.05%	3,208
Dec 8, 2025	40.69	40.91	40.60	40.68	40.39	-0.42%	8,229
Dec 5, 2025	40.89	40.89	40.79	40.85	40.56	0.22%	10,435
Dec 4, 2025	40.66	40.81	40.66	40.76	40.47	-0.01%	15,413
Dec 3, 2025	40.65	40.85	40.65	40.77	40.47	0.25%	17,397