Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF (GSSC)

GSSC
🏛️ États-Unis →
75.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 66.39 66.79 66.39 66.50 0.0M
2021-12-30 67.20 67.50 66.47 66.47 0.0M
2021-12-29 66.72 66.82 66.31 66.66 0.0M
2021-12-28 67.00 67.25 66.41 66.67 0.0M
2021-12-27 66.15 66.92 65.74 66.85 0.0M
2021-12-23 66.06 66.47 65.98 66.29 0.0M
2021-12-22 65.02 65.87 64.95 65.87 0.0M
2021-12-21 64.18 65.07 64.00 65.03 0.0M
2021-12-20 63.92 63.92 62.35 63.46 0.0M
2021-12-17 63.79 64.92 63.34 64.30 0.0M
2021-12-16 65.84 65.84 63.82 64.04 0.0M
2021-12-15 63.62 65.17 63.41 65.14 0.0M
2021-12-14 64.27 64.94 63.97 64.17 0.0M
2021-12-13 65.22 65.35 64.42 64.68 0.0M
2021-12-10 65.97 66.04 65.19 65.45 0.0M
2021-12-09 66.52 66.60 65.58 65.71 0.0M
2021-12-08 66.84 67.01 66.52 66.93 0.1M
2021-12-07 65.79 67.07 65.79 66.45 0.0M
2021-12-06 64.63 65.71 63.78 65.33 0.0M
2021-12-03 65.51 65.51 63.39 63.86 0.0M
2021-12-02 63.87 65.30 63.87 65.01 0.1M
2021-12-01 65.88 66.32 63.47 63.51 0.0M
2021-11-30 65.86 65.86 64.16 64.70 0.0M
2021-11-29 67.21 67.21 65.75 65.84 0.0M
2021-11-26 66.75 66.94 65.20 66.03 0.1M
2021-11-24 68.48 68.65 68.02 68.46 0.0M
2021-11-23 68.50 68.96 68.14 68.68 0.0M
2021-11-22 69.23 69.60 68.58 68.58 0.0M
2021-11-19 68.63 69.08 68.51 68.52 0.0M
2021-11-18 69.61 69.61 68.65 69.11 0.0M
2021-11-17 69.59 69.69 69.07 69.44 0.0M
2021-11-16 69.92 70.28 69.53 70.22 0.0M
2021-11-15 70.20 70.20 69.66 69.92 0.0M
2021-11-12 70.38 70.38 69.90 70.10 0.0M
2021-11-11 69.72 70.24 69.50 69.96 0.0M
2021-11-10 70.25 70.37 69.14 69.41 0.0M
2021-11-09 70.34 70.34 69.76 70.11 0.0M
2021-11-08 71.04 71.04 70.38 70.38 0.0M
2021-11-05 69.63 70.63 69.63 70.22 0.0M
2021-11-04 69.54 69.77 68.99 69.16 0.0M
2021-11-03 68.10 69.53 67.87 69.25 0.0M
2021-11-02 67.71 67.86 67.49 67.72 0.0M
2021-11-01 66.74 67.79 66.74 67.64 0.1M
2021-10-29 66.15 66.29 65.84 66.22 0.0M
2021-10-28 65.27 66.06 65.27 66.05 0.0M
2021-10-27 66.12 66.12 64.85 64.90 0.0M
2021-10-26 66.91 66.91 66.11 66.12 0.0M
2021-10-25 65.94 66.68 65.94 66.65 0.0M
2021-10-22 66.34 66.34 65.63 66.06 0.0M
2021-10-21 66.15 66.21 65.70 66.03 0.0M
2021-10-20 65.63 65.97 65.28 65.73 0.0M
2021-10-19 65.63 65.63 65.04 65.28 0.0M
2021-10-18 64.80 65.31 64.50 65.26 0.0M
2021-10-15 66.04 66.04 65.11 65.20 0.0M
2021-10-14 65.29 65.34 64.96 65.34 0.0M
2021-10-13 64.38 64.46 63.82 64.46 0.0M
2021-10-12 64.37 64.46 63.98 64.20 0.0M
2021-10-11 64.63 64.84 64.03 64.04 0.0M
2021-10-08 64.67 64.99 64.40 64.41 0.0M
2021-10-07 64.14 65.24 64.14 64.65 0.0M
2021-10-06 63.59 63.92 62.89 63.92 0.0M
2021-10-05 64.21 64.57 63.72 64.01 0.0M
2021-10-04 64.47 64.47 63.41 63.91 0.0M
2021-10-01 63.68 64.57 62.91 64.21 0.0M
2021-09-30 64.39 64.39 63.01 63.01 0.0M
2021-09-29 63.75 64.14 63.67 63.82 0.0M
2021-09-28 64.84 64.94 63.70 63.78 0.0M
2021-09-27 64.75 65.49 64.66 65.03 0.0M
2021-09-24 64.42 64.52 63.99 64.10 0.0M
2021-09-23 63.90 64.76 63.62 64.23 0.0M
2021-09-22 62.98 63.91 62.98 63.41 0.0M
2021-09-21 62.52 62.75 61.95 62.43 0.0M
2021-09-20 62.33 62.60 61.55 62.60 0.0M
2021-09-17 63.54 63.72 63.15 63.49 0.0M
2021-09-16 63.61 63.77 63.22 63.45 0.0M
2021-09-15 63.14 63.63 62.91 63.55 0.0M
2021-09-14 63.66 63.90 62.78 62.92 0.0M
2021-09-13 64.10 64.10 63.30 63.70 0.0M
2021-09-10 64.61 64.61 63.42 63.52 0.1M
2021-09-09 64.20 64.70 63.98 64.17 0.0M
2021-09-08 64.20 64.54 63.97 64.10 0.0M
2021-09-07 65.49 65.49 64.74 64.74 0.0M
2021-09-03 65.57 65.57 65.15 65.34 0.0M
2021-09-02 65.48 65.90 65.38 65.59 0.0M
2021-09-01 65.10 65.54 64.62 65.39 0.1M
2021-08-31 64.99 65.19 64.73 64.94 0.0M
2021-08-30 65.08 65.16 64.79 64.88 0.0M
2021-08-27 63.98 65.42 63.75 65.13 0.0M
2021-08-26 64.38 64.38 63.45 63.45 0.1M
2021-08-25 63.81 64.60 63.81 64.25 0.1M
2021-08-24 63.69 63.99 63.44 63.76 0.0M
2021-08-23 62.87 63.43 62.87 63.43 0.0M
2021-08-20 61.62 62.57 61.62 62.57 0.0M
2021-08-19 62.08 62.08 61.19 61.47 0.0M
2021-08-18 62.43 63.06 62.07 62.07 0.0M
2021-08-17 62.72 62.96 62.28 62.68 0.0M
2021-08-16 63.70 63.82 63.16 63.54 0.0M
2021-08-13 64.64 64.64 63.80 63.88 0.0M
2021-08-12 65.02 65.02 64.13 64.24 0.0M
2021-08-11 64.66 64.66 63.81 64.54 0.1M
2021-08-10 63.77 64.44 63.77 64.23 0.0M
2021-08-09 64.02 64.32 63.84 64.11 0.0M
2021-08-06 64.40 64.66 64.04 64.40 0.0M
2021-08-05 63.50 63.95 63.32 63.86 0.0M
2021-08-04 63.13 63.60 62.63 62.63 0.0M
2021-08-03 63.19 63.78 62.71 63.62 0.0M
2021-08-02 64.05 64.46 63.30 63.30 0.0M
2021-07-30 63.69 64.26 63.34 63.37 0.0M
2021-07-29 63.82 64.33 63.80 63.95 0.0M
2021-07-28 63.02 63.62 62.39 63.26 0.0M
2021-07-27 62.98 62.98 61.91 62.44 0.0M
2021-07-26 63.34 63.51 62.84 63.11 0.0M
2021-07-23 62.75 62.87 62.23 62.76 0.0M
2021-07-22 63.03 63.03 62.22 62.29 0.0M
2021-07-21 62.85 63.45 62.85 63.45 0.0M
2021-07-20 60.74 62.59 60.74 62.30 0.0M
2021-07-19 60.40 61.24 59.97 60.47 0.3M
2021-07-16 62.60 62.76 61.33 61.33 0.0M
2021-07-15 62.09 62.56 61.67 62.30 0.0M
2021-07-14 63.47 63.99 62.54 62.59 0.1M
2021-07-13 64.03 64.03 63.37 63.37 0.0M
2021-07-12 63.86 64.54 63.86 64.38 0.0M
2021-07-09 63.71 64.34 63.71 64.30 0.0M
2021-07-08 62.82 63.53 62.07 62.87 0.0M
2021-07-07 64.19 64.19 63.32 63.69 0.0M
2021-07-06 64.70 64.70 63.49 64.10 0.0M
2021-07-02 66.03 66.03 64.75 64.83 0.0M
2021-07-01 65.69 65.69 65.12 65.49 0.0M
2021-06-30 64.90 65.10 64.67 65.02 0.3M
2021-06-29 65.16 65.46 64.81 64.89 0.0M
2021-06-28 65.44 65.44 64.70 65.22 0.0M
2021-06-25 65.74 66.12 65.46 65.46 0.0M
2021-06-24 65.38 65.62 64.85 65.62 0.0M
2021-06-23 64.96 65.10 64.64 64.68 0.0M
2021-06-22 64.03 64.60 63.82 64.46 0.0M
2021-06-21 63.16 64.39 63.16 64.36 0.0M
2021-06-18 63.76 63.91 62.73 62.86 0.0M
2021-06-17 65.05 65.05 63.78 64.46 0.0M
2021-06-16 64.85 65.39 64.72 65.20 0.0M
2021-06-15 65.06 65.31 64.72 65.27 0.0M
2021-06-14 65.82 65.82 65.03 65.19 0.0M
2021-06-11 65.35 65.58 65.20 65.48 0.0M
2021-06-10 65.69 65.69 64.90 64.93 0.0M
2021-06-09 65.95 66.02 65.35 65.42 0.0M
2021-06-08 65.50 65.99 65.12 65.96 0.0M
2021-06-07 64.74 65.29 64.71 65.13 0.0M
2021-06-04 64.74 64.74 64.21 64.61 0.0M
2021-06-03 64.36 64.36 63.59 64.23 0.0M
2021-06-02 64.97 64.97 64.29 64.55 0.0M
2021-06-01 64.52 64.95 64.24 64.84 0.0M
2021-05-28 64.43 64.43 63.89 64.15 0.0M
2021-05-27 63.99 64.41 63.68 64.30 0.0M
2021-05-26 62.83 63.67 62.83 63.55 0.0M
2021-05-25 63.24 63.54 62.38 62.38 0.0M
2021-05-24 63.09 63.44 62.92 63.19 0.0M
2021-05-21 63.17 63.43 62.77 62.83 0.0M
2021-05-20 62.66 62.70 61.83 62.67 0.0M
2021-05-19 62.21 62.33 61.13 62.33 0.0M
2021-05-18 63.19 63.59 62.55 62.66 0.0M
2021-05-17 62.66 63.18 62.25 63.07 0.0M
2021-05-14 62.47 63.18 62.09 63.05 0.0M
2021-05-13 61.18 61.89 60.59 61.57 0.0M
2021-05-12 62.20 62.24 60.37 60.37 0.0M
2021-05-11 61.53 62.55 61.39 62.41 0.0M
2021-05-10 64.04 64.11 62.72 62.77 0.0M
2021-05-07 63.74 64.21 63.64 64.18 0.0M
2021-05-06 63.41 63.54 62.33 63.54 0.0M
2021-05-05 63.83 63.83 62.95 63.30 0.0M
2021-05-04 64.09 64.09 62.83 63.55 0.0M
2021-05-03 64.35 64.44 63.87 64.21 0.0M
2021-04-30 64.05 64.21 63.47 63.60 0.0M
2021-04-29 65.43 65.43 64.00 64.42 0.0M
2021-04-28 64.17 64.72 64.17 64.49 0.0M
2021-04-27 64.65 64.83 64.39 64.53 0.0M
2021-04-26 64.07 64.69 64.07 64.46 0.0M
2021-04-23 62.87 64.33 62.87 64.04 0.0M
2021-04-22 63.25 63.78 62.75 62.78 0.0M
2021-04-21 62.28 63.20 61.61 63.20 0.0M
2021-04-20 63.09 63.09 61.29 61.80 0.0M
2021-04-19 63.90 63.90 62.58 62.98 0.1M
2021-04-16 63.79 64.05 63.42 63.91 0.0M
2021-04-15 63.64 63.66 63.21 63.56 0.0M
2021-04-14 63.17 63.95 63.16 63.40 0.0M
2021-04-13 63.40 63.40 62.38 62.91 0.0M
2021-04-12 63.21 63.25 62.71 63.14 0.0M
2021-04-09 62.80 63.39 62.80 63.22 0.0M
2021-04-08 62.61 63.17 62.25 63.04 0.0M
2021-04-07 63.92 63.92 62.48 62.56 0.1M
2021-04-06 63.97 64.11 63.46 63.62 0.1M
2021-04-05 63.61 63.83 63.06 63.72 0.1M
2021-04-01 62.37 63.42 62.37 63.42 0.0M
2021-03-31 62.39 62.88 62.10 62.38 0.1M
2021-03-30 60.46 61.95 60.46 61.66 0.0M
2021-03-29 62.40 62.63 60.73 60.73 0.0M
2021-03-26 61.62 62.49 61.37 62.35 0.0M
2021-03-25 59.76 61.58 59.15 61.45 0.1M
2021-03-24 61.70 62.59 60.04 60.04 0.0M
2021-03-23 62.83 63.48 61.21 61.40 0.1M
2021-03-22 64.02 64.02 63.22 63.46 0.2M
2021-03-19 63.86 64.39 62.93 64.01 0.1M
2021-03-18 65.42 65.53 63.35 63.35 0.1M
2021-03-17 64.89 65.31 64.11 65.31 0.0M
2021-03-16 65.83 65.83 64.65 64.81 0.1M
2021-03-15 66.18 66.18 65.27 65.41 0.1M
2021-03-12 65.00 65.96 65.00 65.96 0.1M
2021-03-11 64.93 65.27 64.57 64.93 0.0M
2021-03-10 63.54 64.63 63.54 64.18 0.1M
2021-03-09 62.61 63.59 62.59 62.95 0.0M
2021-03-08 61.34 62.76 61.30 61.84 0.1M
2021-03-05 60.74 61.22 58.51 61.22 0.1M
2021-03-04 61.74 61.74 58.99 59.86 0.1M
2021-03-03 62.63 62.77 61.51 61.51 0.1M
2021-03-02 63.46 63.46 61.99 62.08 0.1M
2021-03-01 62.29 63.28 62.21 63.20 0.0M
2021-02-26 61.20 61.95 60.52 61.23 0.0M
2021-02-25 63.46 63.91 61.09 61.16 0.0M
2021-02-24 62.19 63.33 61.81 63.30 0.0M
2021-02-23 61.78 61.95 60.52 61.73 0.1M
2021-02-22 61.91 62.79 61.91 62.21 0.1M
2021-02-19 62.15 62.78 61.89 62.63 0.4M
2021-02-18 62.19 62.19 61.21 61.41 0.0M
2021-02-17 62.35 62.46 61.62 62.33 0.0M
2021-02-16 63.60 63.60 62.64 62.90 0.0M
2021-02-12 62.89 63.37 62.73 63.37 0.0M
2021-02-11 63.33 63.54 62.25 63.00 0.0M
2021-02-10 64.30 64.30 62.55 63.15 0.1M
2021-02-09 62.81 63.67 62.81 63.63 0.0M
2021-02-08 61.82 63.20 61.82 63.20 0.0M
2021-02-05 61.22 61.43 60.49 61.43 0.0M
2021-02-04 59.79 60.69 59.70 60.51 0.0M
2021-02-03 59.65 59.65 58.80 59.42 0.0M
2021-02-02 58.94 59.98 58.62 59.22 0.0M
2021-02-01 58.29 59.05 57.49 59.05 0.1M
2021-01-29 59.14 59.14 57.48 57.76 0.0M
2021-01-28 59.40 59.81 58.29 58.60 0.0M
2021-01-27 59.08 59.75 58.41 59.16 0.1M
2021-01-26 60.39 60.42 59.20 59.65 0.0M
2021-01-25 59.95 60.71 59.00 59.40 0.0M
2021-01-22 58.80 59.70 58.40 59.61 0.0M
2021-01-21 59.85 59.85 58.58 59.11 0.0M
2021-01-20 59.48 59.70 59.09 59.31 0.0M
2021-01-19 59.17 59.17 58.52 58.84 0.0M
2021-01-15 58.78 58.78 57.91 58.49 0.0M
2021-01-14 58.69 59.44 58.69 59.27 0.0M
2021-01-13 58.20 58.40 57.92 57.96 0.0M
2021-01-12 58.06 58.44 57.96 58.44 0.0M
2021-01-11 56.82 57.59 56.82 57.33 0.0M
2021-01-08 58.24 58.24 56.63 57.17 0.0M
2021-01-07 57.24 57.65 57.00 57.58 0.0M
2021-01-06 55.12 57.29 55.12 56.75 0.0M
2021-01-05 53.47 54.79 53.47 54.57 0.0M
2021-01-04 54.67 54.67 52.94 53.65 0.0M