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
2023-12-29 63.82 64.03 63.12 63.12 0.0M
2023-12-28 64.18 64.35 63.77 64.00 0.0M
2023-12-27 64.34 64.45 63.95 64.21 0.0M
2023-12-26 63.51 64.32 63.47 64.20 0.0M
2023-12-22 63.86 64.08 63.44 63.65 0.0M
2023-12-21 63.09 63.32 62.67 63.20 0.0M
2023-12-20 63.19 64.13 62.38 62.41 0.0M
2023-12-19 62.41 63.44 62.41 63.34 0.0M
2023-12-18 62.51 62.51 62.05 62.09 0.0M
2023-12-15 62.69 62.82 61.83 62.22 0.0M
2023-12-14 61.98 62.91 61.94 62.54 0.0M
2023-12-13 59.05 60.93 58.85 60.93 0.0M
2023-12-12 59.30 59.38 58.84 59.07 0.0M
2023-12-11 58.93 59.30 58.90 59.20 0.0M
2023-12-08 58.54 59.16 58.54 59.03 0.0M
2023-12-07 58.13 58.63 58.04 58.51 0.0M
2023-12-06 58.48 59.18 58.05 58.10 0.0M
2023-12-05 58.70 58.70 58.21 58.21 0.0M
2023-12-04 58.34 58.93 58.20 58.92 0.0M
2023-12-01 56.96 58.39 56.96 58.39 0.0M
2023-11-30 57.00 57.00 56.68 56.89 0.0M
2023-11-29 56.93 57.33 56.62 56.64 0.0M
2023-11-28 56.40 56.85 56.36 56.41 0.0M
2023-11-27 56.75 56.88 56.44 56.74 0.0M
2023-11-24 56.66 57.01 56.66 56.91 0.0M
2023-11-22 56.49 56.86 56.46 56.62 0.0M
2023-11-21 56.67 56.67 56.23 56.30 0.0M
2023-11-20 56.59 56.92 56.43 56.83 0.0M
2023-11-17 56.30 56.78 56.30 56.61 0.0M
2023-11-16 56.63 56.63 55.77 55.97 0.0M
2023-11-15 56.77 57.57 56.76 56.76 0.0M
2023-11-14 55.31 56.68 55.31 56.65 0.0M
2023-11-13 53.70 54.13 53.63 53.95 0.1M
2023-11-10 53.64 54.13 53.37 53.91 0.0M
2023-11-09 54.31 54.31 53.22 53.22 0.1M
2023-11-08 54.63 54.63 53.88 53.96 0.0M
2023-11-07 54.36 54.80 54.32 54.47 0.0M
2023-11-06 55.33 55.33 54.64 54.83 0.0M
2023-11-03 54.90 55.62 54.90 55.30 0.0M
2023-11-02 53.35 54.05 53.35 53.99 0.1M
2023-11-01 52.53 52.89 52.20 52.78 0.1M
2023-10-31 52.17 52.62 52.17 52.52 0.0M
2023-10-30 52.35 52.47 51.80 52.21 0.1M
2023-10-27 52.09 52.29 51.71 51.83 0.0M
2023-10-26 52.30 52.76 52.09 52.34 0.0M
2023-10-25 52.59 52.59 52.09 52.23 0.0M
2023-10-24 52.98 53.19 52.58 52.93 0.0M
2023-10-23 52.53 53.26 52.53 52.58 0.0M
2023-10-20 53.78 53.78 52.99 52.99 0.0M
2023-10-19 54.24 54.52 53.59 53.66 0.0M
2023-10-18 55.03 55.03 54.42 54.44 0.0M
2023-10-17 54.56 55.86 54.56 55.53 0.0M
2023-10-16 54.42 55.01 54.42 54.97 0.0M
2023-10-13 54.93 54.93 54.05 54.17 0.0M
2023-10-12 55.19 55.19 54.33 54.69 0.0M
2023-10-11 55.89 55.97 55.42 55.75 0.0M
2023-10-10 55.78 56.13 55.78 55.80 0.0M
2023-10-09 54.64 55.42 54.64 55.21 0.0M
2023-10-06 54.19 55.17 54.01 54.95 0.0M
2023-10-05 54.30 54.51 54.06 54.48 0.0M
2023-10-04 54.27 54.43 53.82 54.41 0.0M
2023-10-03 54.94 54.94 54.09 54.30 0.0M
2023-10-02 55.66 55.81 54.88 55.13 0.0M
2023-09-29 56.55 56.55 55.66 55.85 0.0M
2023-09-28 55.80 56.36 55.80 56.18 0.0M
2023-09-27 55.43 55.86 55.42 55.75 0.0M
2023-09-26 55.48 55.75 55.03 55.12 0.0M
2023-09-25 55.23 55.88 55.23 55.86 0.0M
2023-09-22 55.71 55.86 55.54 55.59 0.0M
2023-09-21 56.07 56.07 55.63 55.66 0.0M
2023-09-20 56.99 57.38 56.37 56.37 0.0M
2023-09-19 57.15 57.18 56.70 56.79 0.0M
2023-09-18 57.22 57.35 56.94 56.95 0.0M
2023-09-15 57.61 57.67 57.00 57.20 0.0M
2023-09-14 57.78 57.90 57.57 57.84 0.0M
2023-09-13 57.49 57.49 56.91 57.03 0.0M
2023-09-12 57.32 57.63 57.30 57.37 0.0M
2023-09-11 57.75 57.79 57.33 57.33 0.0M
2023-09-08 57.48 57.48 57.28 57.28 0.0M
2023-09-07 57.72 57.72 57.33 57.39 0.0M
2023-09-06 58.25 58.49 57.64 57.95 0.0M
2023-09-05 59.25 59.25 58.18 58.22 0.0M
2023-09-01 59.28 59.65 59.28 59.57 0.0M
2023-08-31 59.03 59.27 58.85 58.85 0.0M
2023-08-30 58.66 59.17 58.66 58.91 0.0M
2023-08-29 58.11 58.74 58.11 58.68 0.0M
2023-08-28 57.86 58.39 57.74 58.09 0.0M
2023-08-25 57.56 57.82 56.91 57.54 0.0M
2023-08-24 57.84 58.32 57.43 57.43 0.1M
2023-08-23 57.62 58.13 57.62 57.97 0.0M
2023-08-22 57.67 57.67 57.39 57.50 0.0M
2023-08-21 57.83 57.83 57.39 57.65 0.0M
2023-08-18 57.00 57.99 57.00 57.83 0.0M
2023-08-17 58.27 58.34 57.45 57.55 0.0M
2023-08-16 58.88 58.98 58.14 58.14 0.0M
2023-08-15 59.04 59.12 58.69 58.73 0.0M
2023-08-14 59.46 59.50 58.95 59.47 0.0M
2023-08-11 59.22 59.80 59.22 59.59 0.0M
2023-08-10 60.22 60.49 59.35 59.55 0.0M
2023-08-09 59.87 60.09 59.64 59.76 0.0M
2023-08-08 59.91 60.31 59.50 60.23 0.0M
2023-08-07 60.50 60.76 60.15 60.71 0.0M
2023-08-04 60.37 60.87 60.13 60.29 0.0M
2023-08-03 60.04 60.57 59.88 60.40 0.0M
2023-08-02 60.44 60.59 60.15 60.32 0.0M
2023-08-01 60.88 61.11 60.63 60.93 0.0M
2023-07-31 60.80 61.30 60.80 61.29 0.0M
2023-07-28 60.70 60.90 60.50 60.78 0.0M
2023-07-27 61.09 61.09 60.00 60.12 0.0M
2023-07-26 60.68 60.91 60.47 60.71 0.0M
2023-07-25 60.40 60.61 60.31 60.31 0.0M
2023-07-24 59.94 60.38 59.94 60.18 0.0M
2023-07-21 60.59 60.59 59.76 59.76 0.0M
2023-07-20 60.43 60.48 59.90 60.01 0.0M
2023-07-19 60.67 60.70 60.32 60.50 0.0M
2023-07-18 59.50 60.43 59.50 60.32 0.0M
2023-07-17 58.98 59.79 58.74 59.40 0.0M
2023-07-14 59.43 59.43 58.54 58.95 0.0M
2023-07-13 58.97 59.49 58.97 59.29 0.0M
2023-07-12 59.06 59.18 58.81 58.94 0.0M
2023-07-11 57.96 58.40 57.96 58.36 0.0M
2023-07-10 56.88 57.86 56.88 57.86 0.0M
2023-07-07 58.03 58.03 56.30 57.07 0.0M
2023-07-06 56.57 56.57 55.86 56.41 0.0M
2023-07-05 57.95 57.95 57.30 57.37 0.0M
2023-07-03 58.04 58.15 57.87 58.04 0.0M
2023-06-30 58.17 58.17 57.74 57.74 0.0M
2023-06-29 57.03 57.78 57.03 57.71 0.0M
2023-06-28 56.74 56.95 56.39 56.94 0.0M
2023-06-27 56.00 56.89 55.97 56.66 0.0M
2023-06-26 55.69 56.32 55.69 55.93 0.0M
2023-06-23 56.11 56.60 55.83 55.83 0.0M
2023-06-22 57.03 57.03 56.55 56.79 0.0M
2023-06-21 57.05 57.55 56.83 57.19 0.0M
2023-06-20 57.18 57.35 56.98 57.21 0.0M
2023-06-16 57.80 57.89 57.30 57.44 0.0M
2023-06-15 57.06 57.91 57.06 57.80 0.0M
2023-06-14 58.25 58.30 57.07 57.32 0.0M
2023-06-13 57.68 58.27 57.68 57.96 0.0M
2023-06-12 57.14 57.67 57.06 57.39 0.0M
2023-06-09 57.77 57.77 57.16 57.23 0.0M
2023-06-08 57.76 57.94 57.33 57.54 0.0M
2023-06-07 56.93 58.12 56.93 57.93 0.0M
2023-06-06 54.94 56.87 54.94 56.65 0.0M
2023-06-05 55.88 55.88 54.88 55.12 0.0M
2023-06-02 54.66 56.15 54.66 56.11 0.0M
2023-06-01 53.61 54.15 53.26 54.03 0.0M
2023-05-31 53.96 53.96 53.15 53.54 0.0M
2023-05-30 54.64 54.64 54.00 54.20 0.0M
2023-05-26 53.85 54.46 53.85 54.44 0.0M
2023-05-25 54.03 54.06 53.49 53.80 0.0M
2023-05-24 54.39 54.39 53.99 54.21 0.0M
2023-05-23 54.66 55.54 54.66 54.78 0.0M
2023-05-22 54.62 55.05 54.40 54.88 0.0M
2023-05-19 55.17 55.17 54.03 54.25 0.0M
2023-05-18 54.19 54.72 53.98 54.72 0.0M
2023-05-17 53.08 54.32 53.04 54.27 0.0M
2023-05-16 53.51 53.51 53.01 53.08 0.1M
2023-05-15 53.36 53.75 53.31 53.71 0.1M
2023-05-12 53.36 53.37 52.76 53.15 0.0M
2023-05-11 53.13 53.23 52.89 53.11 0.0M
2023-05-10 53.77 53.77 53.13 53.57 0.0M
2023-05-09 53.08 53.51 53.02 53.33 0.0M
2023-05-08 53.99 54.00 53.22 53.50 0.0M
2023-05-05 53.39 53.74 53.23 53.69 0.0M
2023-05-04 52.72 52.72 51.95 52.42 0.0M
2023-05-03 53.18 54.08 53.06 53.18 0.0M
2023-05-02 53.96 53.96 52.53 53.16 0.0M
2023-05-01 54.46 54.79 54.04 54.04 0.0M
2023-04-28 53.76 54.36 53.76 54.16 0.0M
2023-04-27 53.24 55.39 52.91 53.66 0.0M
2023-04-26 53.51 53.64 52.92 53.12 0.0M
2023-04-25 54.48 54.48 53.66 53.69 0.1M
2023-04-24 54.94 55.24 54.70 55.05 0.0M
2023-04-21 54.85 55.05 54.57 55.01 0.0M
2023-04-20 54.80 55.24 54.80 55.05 0.0M
2023-04-19 54.86 55.37 54.66 55.22 0.0M
2023-04-18 55.79 55.79 54.87 55.16 0.0M
2023-04-17 55.05 55.53 55.01 55.41 0.0M
2023-04-14 55.47 55.62 54.57 54.92 0.0M
2023-04-13 55.02 55.46 54.86 55.30 0.0M
2023-04-12 55.59 55.59 54.73 54.81 0.0M
2023-04-11 54.96 55.34 54.84 55.04 0.0M
2023-04-10 53.80 54.77 53.80 54.76 0.0M
2023-04-06 54.07 54.25 53.82 54.14 0.0M
2023-04-05 54.30 54.35 53.83 54.11 0.0M
2023-04-04 55.59 55.61 54.23 54.53 0.0M
2023-04-03 55.57 55.88 54.88 55.61 0.0M
2023-03-31 54.92 55.51 54.92 55.51 0.0M
2023-03-30 54.98 55.20 54.38 54.46 0.1M
2023-03-29 54.68 54.72 54.24 54.64 0.1M
2023-03-28 54.04 54.46 53.89 54.05 0.5M
2023-03-27 54.14 54.52 53.86 54.24 0.0M
2023-03-24 52.72 53.80 52.63 53.72 0.0M
2023-03-23 54.06 54.47 52.96 53.22 0.0M
2023-03-22 54.81 55.17 53.67 53.70 0.0M
2023-03-21 55.10 55.41 54.82 55.14 0.0M
2023-03-20 53.79 54.56 53.79 54.07 0.0M
2023-03-17 54.41 54.41 53.17 53.38 0.0M
2023-03-16 53.37 55.10 53.15 54.87 0.0M
2023-03-15 53.63 53.94 53.06 53.94 0.1M
2023-03-14 55.45 55.82 54.39 54.98 0.0M
2023-03-13 54.01 54.82 53.82 53.87 0.0M
2023-03-10 56.38 56.41 54.69 55.09 0.1M
2023-03-09 58.11 58.11 56.72 56.72 0.0M
2023-03-08 58.27 58.38 57.73 58.14 0.0M
2023-03-07 58.63 58.71 57.92 58.09 0.0M
2023-03-06 59.48 59.55 58.53 58.67 0.1M
2023-03-03 59.14 59.76 58.91 59.63 0.0M
2023-03-02 58.19 59.11 58.19 58.92 0.0M
2023-03-01 58.70 59.00 58.62 58.90 0.0M
2023-02-28 58.81 59.29 58.61 58.61 0.0M
2023-02-27 58.95 59.37 58.61 58.70 0.0M
2023-02-24 58.21 58.65 58.04 58.59 0.0M
2023-02-23 59.02 59.31 58.27 58.93 0.0M
2023-02-22 58.51 58.98 58.30 58.69 0.0M
2023-02-21 59.79 59.79 58.45 58.45 0.0M
2023-02-17 59.74 60.30 59.72 60.15 0.0M
2023-02-16 60.09 60.61 59.65 60.01 0.0M
2023-02-15 59.43 60.56 59.43 60.45 0.0M
2023-02-14 59.89 60.37 59.40 59.99 0.0M
2023-02-13 59.51 60.11 59.50 60.11 0.0M
2023-02-10 59.11 59.43 58.85 59.36 0.0M
2023-02-09 60.25 60.53 59.01 59.18 0.0M
2023-02-08 60.54 60.59 59.81 59.81 0.0M
2023-02-07 60.30 61.34 59.61 60.70 0.0M
2023-02-06 61.10 61.10 60.10 60.24 0.0M
2023-02-03 60.64 61.68 60.64 61.16 0.0M
2023-02-02 60.78 61.63 60.60 61.36 0.0M
2023-02-01 59.41 60.84 59.17 60.25 0.1M
2023-01-31 58.30 59.34 58.30 59.34 0.0M
2023-01-30 58.14 58.73 57.95 58.06 0.0M
2023-01-27 58.54 58.90 58.28 58.64 0.1M
2023-01-26 58.33 58.56 57.90 58.56 0.0M
2023-01-25 57.46 58.17 57.12 58.06 0.0M
2023-01-24 58.05 58.15 57.55 57.92 0.0M
2023-01-23 57.62 58.33 57.59 58.21 0.0M
2023-01-20 56.92 57.55 56.56 57.55 0.0M
2023-01-19 56.71 56.90 56.32 56.64 0.0M
2023-01-18 58.18 58.57 57.11 57.14 0.0M
2023-01-17 58.07 58.37 57.88 57.93 0.0M
2023-01-13 57.42 58.30 57.42 58.11 0.0M
2023-01-12 57.01 57.86 56.94 57.78 0.0M
2023-01-11 56.66 57.11 56.54 56.98 0.1M
2023-01-10 55.65 56.43 55.56 56.34 0.0M
2023-01-09 56.16 56.35 55.62 55.73 0.0M
2023-01-06 55.06 55.82 55.06 55.65 0.0M
2023-01-05 54.17 54.63 54.17 54.42 0.0M
2023-01-04 54.79 55.27 54.67 54.84 0.0M
2023-01-03 54.99 55.36 53.98 54.42 0.0M