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
2022-12-30 54.41 54.61 54.19 54.61 0.0M
2022-12-29 53.81 54.94 53.70 54.85 0.1M
2022-12-28 54.56 54.67 53.58 53.64 0.0M
2022-12-27 54.59 54.87 54.37 54.62 0.0M
2022-12-23 54.59 54.95 54.50 54.89 0.0M
2022-12-22 55.01 55.01 53.81 54.70 0.1M
2022-12-21 54.98 55.58 54.91 55.31 0.1M
2022-12-20 54.09 54.65 53.83 54.50 0.1M
2022-12-19 54.63 54.74 53.96 54.09 0.0M
2022-12-16 54.42 54.84 54.27 54.66 0.1M
2022-12-15 55.84 55.84 54.96 55.06 0.0M
2022-12-14 56.96 57.29 56.20 56.47 0.0M
2022-12-13 58.02 58.35 56.76 56.94 0.0M
2022-12-12 56.03 56.69 55.96 56.54 0.0M
2022-12-09 56.45 56.56 55.93 55.93 0.1M
2022-12-08 56.69 57.15 56.43 56.59 0.0M
2022-12-07 56.42 56.89 56.27 56.30 0.0M
2022-12-06 56.98 57.04 56.16 56.48 0.0M
2022-12-05 58.36 58.36 57.02 57.11 0.0M
2022-12-02 57.98 58.85 57.98 58.66 0.0M
2022-12-01 58.88 58.96 58.39 58.43 0.0M
2022-11-30 57.18 58.54 56.67 58.54 0.0M
2022-11-29 57.03 57.50 57.03 57.26 0.0M
2022-11-28 57.68 57.75 56.95 57.04 0.0M
2022-11-25 58.06 58.27 58.03 58.06 0.0M
2022-11-23 57.91 58.08 57.60 57.83 0.0M
2022-11-22 57.42 57.94 57.34 57.94 0.0M
2022-11-21 57.11 57.29 56.81 57.21 0.0M
2022-11-18 57.62 57.65 57.06 57.32 0.0M
2022-11-17 56.50 57.00 56.28 57.00 0.1M
2022-11-16 57.73 57.73 57.19 57.22 0.0M
2022-11-15 58.18 58.60 57.98 58.12 0.1M
2022-11-14 57.67 58.17 57.22 57.22 0.1M
2022-11-11 57.82 58.43 57.72 57.79 0.0M
2022-11-10 56.41 57.63 56.41 57.57 0.3M
2022-11-09 55.41 55.91 54.40 54.43 0.1M
2022-11-08 56.17 56.53 55.52 55.81 0.1M
2022-11-07 55.69 56.02 55.31 55.87 0.0M
2022-11-04 55.21 55.72 54.51 55.37 0.0M
2022-11-03 54.36 54.99 53.88 54.67 0.0M
2022-11-02 56.58 56.77 54.95 54.95 0.0M
2022-11-01 56.95 56.95 56.40 56.66 0.0M
2022-10-31 56.25 56.72 56.19 56.43 0.0M
2022-10-28 55.45 56.52 55.31 56.39 0.0M
2022-10-27 55.72 56.10 55.27 55.27 0.0M
2022-10-26 55.12 56.08 55.04 55.21 0.0M
2022-10-25 54.16 55.17 54.16 55.01 0.0M
2022-10-24 53.62 53.81 53.24 53.65 0.1M
2022-10-21 52.33 53.48 52.21 53.27 0.0M
2022-10-20 53.06 53.31 52.00 52.09 0.0M
2022-10-19 53.35 53.43 52.42 52.95 0.1M
2022-10-18 54.15 54.26 53.29 53.69 0.0M
2022-10-17 52.74 53.19 52.63 53.19 0.0M
2022-10-14 53.21 53.47 51.50 51.67 0.1M
2022-10-13 50.49 52.98 50.32 52.83 0.0M
2022-10-12 51.26 51.67 51.15 51.49 0.0M
2022-10-11 51.25 52.22 50.86 51.64 0.0M
2022-10-10 51.76 51.98 51.44 51.56 0.1M
2022-10-07 52.78 52.78 51.48 51.77 0.0M
2022-10-06 53.11 53.72 53.01 53.15 0.0M
2022-10-05 53.19 53.55 52.57 53.42 0.0M
2022-10-04 52.46 53.66 52.46 53.64 0.0M
2022-10-03 51.16 52.06 50.75 51.75 0.1M
2022-09-30 51.13 51.44 50.46 50.52 0.0M
2022-09-29 51.17 51.17 50.15 50.78 0.0M
2022-09-28 50.54 52.00 50.54 51.71 0.1M
2022-09-27 50.82 51.17 49.96 50.36 0.0M
2022-09-26 50.86 51.39 50.08 50.18 0.1M
2022-09-23 51.60 51.60 50.31 51.04 0.5M
2022-09-22 53.36 53.36 52.04 52.17 0.1M
2022-09-21 54.42 54.79 53.46 53.50 0.1M
2022-09-20 54.11 54.28 53.67 53.95 0.0M
2022-09-19 53.72 54.81 53.72 54.69 0.0M
2022-09-16 53.87 54.21 53.49 54.18 0.0M
2022-09-15 54.92 55.40 54.52 54.75 0.0M
2022-09-14 55.04 55.25 54.60 55.01 0.0M
2022-09-13 56.01 56.12 54.94 55.09 0.0M
2022-09-12 56.83 57.28 56.77 57.12 0.0M
2022-09-09 56.10 56.57 56.10 56.42 0.0M
2022-09-08 54.92 55.47 54.84 55.47 0.0M
2022-09-07 54.28 55.19 54.23 55.14 0.0M
2022-09-06 54.45 54.71 54.10 54.38 0.0M
2022-09-02 55.84 55.90 54.57 54.87 0.0M
2022-09-01 55.02 55.22 54.57 55.18 0.0M
2022-08-31 56.55 56.58 55.83 55.92 0.0M
2022-08-30 57.28 57.28 56.20 56.36 0.0M
2022-08-29 57.30 57.62 57.18 57.26 0.0M
2022-08-26 59.38 59.42 57.68 57.79 0.0M
2022-08-25 58.70 59.48 58.70 59.47 0.0M
2022-08-24 58.51 58.80 58.34 58.58 0.0M
2022-08-23 58.75 59.02 58.38 58.43 0.0M
2022-08-22 59.00 59.00 58.32 58.49 0.0M
2022-08-19 59.87 59.89 59.58 59.74 0.0M
2022-08-18 60.33 60.79 60.21 60.69 0.0M
2022-08-17 60.23 60.44 59.92 60.13 0.0M
2022-08-16 60.59 61.27 60.52 61.09 0.0M
2022-08-15 60.35 60.89 60.03 60.80 0.0M
2022-08-12 59.98 60.64 59.78 60.60 0.0M
2022-08-11 59.61 60.09 59.57 59.59 0.0M
2022-08-10 58.92 59.30 58.82 59.23 0.0M
2022-08-09 58.23 58.32 57.64 57.91 0.0M
2022-08-08 58.70 59.08 58.31 58.60 0.1M
2022-08-05 57.21 58.24 57.21 58.21 0.0M
2022-08-04 58.30 58.30 57.80 57.89 0.2M
2022-08-03 58.08 58.47 57.78 58.17 0.0M
2022-08-02 57.66 58.31 57.66 57.77 0.0M
2022-08-01 57.71 58.28 57.18 58.11 0.0M
2022-07-29 57.38 58.08 57.35 58.01 0.0M
2022-07-28 56.88 57.55 56.39 57.44 0.0M
2022-07-27 55.71 56.89 55.71 56.73 0.1M
2022-07-26 55.53 55.63 55.29 55.42 0.0M
2022-07-25 55.35 55.88 55.14 55.80 0.0M
2022-07-22 56.06 56.06 54.90 55.21 0.0M
2022-07-21 55.25 56.07 55.19 56.05 0.0M
2022-07-20 55.15 55.87 54.89 55.81 0.0M
2022-07-19 53.92 55.13 53.92 55.11 0.0M
2022-07-18 53.80 54.12 53.27 53.28 0.1M
2022-07-15 52.74 53.35 52.28 53.35 0.0M
2022-07-14 51.96 52.23 51.45 52.18 0.0M
2022-07-13 52.08 52.90 52.03 52.72 0.0M
2022-07-12 52.88 53.31 52.53 52.80 0.0M
2022-07-11 53.19 53.27 52.85 53.00 0.0M
2022-07-08 53.61 54.08 53.32 53.67 0.0M
2022-07-07 53.11 53.86 53.11 53.83 0.0M
2022-07-06 52.96 53.20 52.25 52.82 0.2M
2022-07-05 52.28 53.11 51.67 53.04 0.0M
2022-07-01 52.52 53.08 51.90 53.08 0.0M
2022-06-30 52.13 52.98 51.68 52.50 0.0M
2022-06-29 52.88 52.95 52.22 52.73 0.0M
2022-06-28 54.67 54.82 53.20 53.20 0.0M
2022-06-27 53.83 54.61 53.80 54.26 0.0M
2022-06-24 52.56 53.88 52.56 53.53 0.0M
2022-06-23 51.89 52.43 51.62 52.43 0.0M
2022-06-22 51.31 52.29 51.31 51.80 0.0M
2022-06-21 51.75 52.57 51.75 52.14 0.0M
2022-06-17 51.16 51.87 50.86 51.36 0.0M
2022-06-16 52.34 52.34 50.73 51.07 0.1M
2022-06-15 53.43 54.02 52.96 53.32 0.0M
2022-06-14 53.25 53.34 52.41 52.86 0.1M
2022-06-13 53.90 53.96 52.76 53.09 0.2M
2022-06-10 56.05 56.25 55.27 55.57 0.4M
2022-06-09 57.64 57.92 56.90 56.90 0.0M
2022-06-08 58.90 58.90 57.89 58.00 0.0M
2022-06-07 57.95 59.04 57.95 58.96 0.0M
2022-06-06 58.23 58.49 58.09 58.40 0.0M
2022-06-03 58.03 58.17 57.66 58.09 0.0M
2022-06-02 57.51 58.54 57.28 58.54 0.1M
2022-06-01 57.88 57.88 56.54 57.21 0.0M
2022-05-31 57.51 57.77 57.18 57.48 0.0M
2022-05-27 57.15 58.04 57.15 58.04 0.0M
2022-05-26 55.80 56.93 55.80 56.68 0.1M
2022-05-25 54.80 55.68 54.80 55.50 0.0M
2022-05-24 54.08 54.52 53.38 54.50 0.0M
2022-05-23 54.99 55.28 54.53 55.08 0.0M
2022-05-20 54.80 54.80 53.32 54.09 0.0M
2022-05-19 54.77 55.30 54.23 54.52 0.0M
2022-05-18 55.97 55.99 54.34 54.72 0.0M
2022-05-17 55.90 56.60 55.62 56.60 0.0M
2022-05-16 54.96 55.42 54.74 54.95 0.0M
2022-05-13 54.82 55.53 54.72 55.04 0.0M
2022-05-12 53.04 54.24 52.83 53.96 0.0M
2022-05-11 54.45 55.40 53.24 53.43 0.0M
2022-05-10 55.35 55.52 53.41 54.57 0.0M
2022-05-09 55.63 56.00 54.38 54.54 0.1M
2022-05-06 56.97 56.99 55.92 56.32 0.0M
2022-05-05 58.69 58.69 56.54 57.15 0.0M
2022-05-04 58.02 59.29 57.23 59.17 0.0M
2022-05-03 57.33 58.12 57.17 57.88 0.0M
2022-05-02 56.57 57.43 56.05 57.22 0.1M
2022-04-29 57.95 58.55 56.83 57.02 0.0M
2022-04-28 57.88 58.60 56.82 58.20 0.0M
2022-04-27 57.42 57.94 57.07 57.30 0.0M
2022-04-26 58.81 58.81 57.34 57.34 0.2M
2022-04-25 58.44 59.15 57.75 59.03 0.1M
2022-04-22 60.34 60.34 58.81 58.87 0.0M
2022-04-21 62.53 62.66 60.13 60.13 0.0M
2022-04-20 61.87 62.03 61.60 61.73 0.2M
2022-04-19 60.21 61.48 60.21 61.26 0.0M
2022-04-18 60.08 60.46 59.78 60.14 0.0M
2022-04-14 60.87 61.04 60.28 60.32 0.0M
2022-04-13 59.75 60.86 59.75 60.75 0.1M
2022-04-12 59.98 60.86 59.50 59.77 0.0M
2022-04-11 59.55 60.25 59.34 59.48 0.0M
2022-04-08 59.96 60.39 59.66 59.70 0.0M
2022-04-07 60.28 60.28 59.34 60.01 0.0M
2022-04-06 60.35 60.60 59.85 60.06 0.0M
2022-04-05 62.44 62.65 60.94 60.94 0.0M
2022-04-04 62.19 62.50 61.87 62.34 0.0M
2022-04-01 62.35 62.53 61.78 62.49 0.0M
2022-03-31 62.50 62.78 61.90 61.91 0.0M
2022-03-30 63.74 63.88 62.42 62.66 0.0M
2022-03-29 62.83 63.94 62.83 63.78 0.0M
2022-03-28 62.34 62.34 61.54 62.34 0.0M
2022-03-25 62.13 62.52 61.99 62.47 0.0M
2022-03-24 62.21 62.29 61.70 62.24 0.0M
2022-03-23 62.54 62.61 61.67 61.74 0.0M
2022-03-22 62.95 63.25 62.47 62.79 0.0M
2022-03-21 63.01 63.31 62.09 62.38 0.0M
2022-03-18 62.22 63.03 62.11 63.03 0.0M
2022-03-17 61.58 62.41 61.33 62.29 0.0M
2022-03-16 60.58 61.59 60.34 61.59 0.1M
2022-03-15 59.33 60.04 59.24 59.94 0.3M
2022-03-14 60.18 60.27 58.93 59.44 0.0M
2022-03-11 61.22 61.32 59.87 59.87 0.0M
2022-03-10 60.17 60.76 59.94 60.72 0.1M
2022-03-09 60.72 61.19 60.60 60.94 0.0M
2022-03-08 59.93 60.76 59.16 59.16 0.0M
2022-03-07 61.21 61.21 59.35 59.52 0.1M
2022-03-04 61.34 61.34 60.35 60.79 0.1M
2022-03-03 62.15 62.15 61.38 61.83 0.0M
2022-03-02 60.85 62.62 60.85 62.32 0.1M
2022-03-01 61.71 61.71 60.37 60.70 0.0M
2022-02-28 61.40 62.18 61.29 61.94 0.0M
2022-02-25 60.43 61.90 60.20 61.65 0.1M
2022-02-24 58.49 60.33 57.30 60.30 0.1M
2022-02-23 60.82 60.82 59.10 59.10 0.0M
2022-02-22 60.58 61.17 59.88 60.15 0.0M
2022-02-18 61.35 61.81 60.99 61.10 0.0M
2022-02-17 62.22 62.30 61.27 61.42 0.0M
2022-02-16 62.27 62.93 62.17 62.83 0.0M
2022-02-15 61.76 62.62 61.76 62.51 0.0M
2022-02-14 61.45 61.77 60.69 61.17 0.0M
2022-02-11 61.94 62.39 60.81 61.16 0.0M
2022-02-10 61.62 63.16 61.38 61.74 0.0M
2022-02-09 62.38 62.67 62.25 62.67 0.0M
2022-02-08 60.77 61.91 60.72 61.88 0.1M
2022-02-07 60.29 61.13 60.23 60.58 0.0M
2022-02-04 60.00 60.91 59.49 60.52 0.0M
2022-02-03 60.61 61.27 60.29 60.29 0.0M
2022-02-02 61.74 61.84 60.88 61.32 0.0M
2022-02-01 61.28 61.88 60.30 61.85 0.1M
2022-01-31 59.35 61.15 59.35 61.12 0.1M
2022-01-28 58.83 59.77 57.88 59.77 0.0M
2022-01-27 60.30 60.84 58.44 58.73 0.0M
2022-01-26 61.33 61.84 59.37 59.85 0.0M
2022-01-25 60.55 61.29 59.46 60.23 0.1M
2022-01-24 59.49 61.61 58.64 61.20 0.2M
2022-01-21 60.63 61.88 60.18 60.20 0.1M
2022-01-20 62.56 63.38 60.90 61.13 0.0M
2022-01-19 63.47 63.55 62.15 62.15 0.0M
2022-01-18 64.14 64.54 63.12 63.21 0.0M
2022-01-14 64.40 65.02 64.07 64.71 0.0M
2022-01-13 65.24 65.92 64.87 64.87 0.0M
2022-01-12 66.03 66.09 64.88 65.26 0.0M
2022-01-11 65.00 65.63 64.35 65.44 0.0M
2022-01-10 65.21 65.21 63.99 65.05 0.0M
2022-01-07 66.05 66.22 65.14 65.16 0.0M
2022-01-06 65.98 66.38 65.29 65.90 0.0M
2022-01-05 67.65 67.65 65.42 65.42 0.0M
2022-01-04 67.37 67.64 66.93 67.49 0.0M
2022-01-03 67.05 67.67 66.68 67.21 0.0M