Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) Historical Stock Data
50.70 ↓0.11 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GUSA is up 0.02% a day on average. There have been 26 days where Goldman Sachs MarketBeta U.S. 1000 Equity ETF closed green and 4 days where GUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 50.60 | 50.70 | ↑$0.10 (0.19%) | 50.60 | 50.75 | 515 |
| 2024-12-31 | 50.81 | 50.81 | ↑$0.00 (0.00%) | 50.81 | 50.81 | 28 |
| 2024-12-27 | 51.58 | 51.58 | ↑$0.00 (0.00%) | 51.58 | 51.58 | 100 |
| 2024-12-23 | 51.64 | 51.64 | ↑$0.00 (0.00%) | 51.64 | 51.64 | 72 |
| 2024-12-20 | 51.43 | 51.43 | ↑$0.00 (0.00%) | 51.43 | 51.43 | 47 |
| 2024-12-19 | 50.93 | 50.93 | ↑$0.00 (0.00%) | 50.93 | 50.93 | 54 |
| 2024-12-18 | 51.09 | 51.09 | ↑$0.00 (0.00%) | 51.09 | 51.09 | 55 |
| 2024-12-17 | 52.59 | 52.59 | ↑$0.00 (0.00%) | 52.59 | 52.59 | 1 |
| 2024-12-16 | 52.80 | 52.80 | ↑$0.00 (0.00%) | 52.80 | 52.80 | 13 |
| 2024-12-13 | 52.59 | 52.59 | ↑$0.00 (0.00%) | 52.59 | 52.59 | 33 |
| 2024-12-12 | 52.64 | 52.64 | ↑$0.00 (0.00%) | 52.64 | 52.64 | 37 |
| 2024-12-11 | 52.93 | 52.91 | ↓$0.02 (-0.04%) | 52.91 | 52.93 | 100 |
| 2024-12-10 | 52.45 | 52.45 | ↑$0.00 (0.00%) | 52.45 | 52.45 | 12 |
| 2024-12-09 | 52.64 | 52.64 | ↑$0.00 (0.00%) | 52.64 | 52.64 | 23 |
| 2024-12-06 | 53.01 | 53.01 | ↑$0.00 (0.00%) | 53.01 | 53.01 | 5 |
| 2024-12-05 | 52.86 | 52.86 | ↑$0.00 (0.00%) | 52.86 | 52.86 | 19 |
| 2024-12-04 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 139 |
| 2024-12-03 | 52.64 | 52.64 | ↑$0.00 (0.00%) | 52.64 | 52.64 | 3 |
| 2024-12-02 | 52.60 | 52.60 | ↑$0.00 (0.00%) | 52.60 | 52.60 | 44 |
| 2024-11-29 | 52.43 | 52.50 | ↑$0.07 (0.14%) | 52.43 | 52.58 | 202 |
| 2024-11-27 | 52.24 | 52.12 | ↓$0.12 (-0.24%) | 52.12 | 52.24 | 279 |
| 2024-11-26 | 52.41 | 52.41 | ↑$0.00 (0.00%) | 52.41 | 52.41 | 9 |
| 2024-11-25 | 52.05 | 52.13 | ↑$0.08 (0.16%) | 52.05 | 52.13 | 831 |
| 2024-11-22 | 51.92 | 51.97 | ↑$0.05 (0.10%) | 51.92 | 51.97 | 106 |
| 2024-11-21 | 51.73 | 51.73 | ↑$0.00 (0.00%) | 51.73 | 51.73 | 104 |
| 2024-11-20 | 51.12 | 51.44 | ↑$0.32 (0.62%) | 51.12 | 51.46 | 1.93K |
| 2024-11-19 | 51.30 | 51.42 | ↑$0.12 (0.23%) | 51.19 | 51.42 | 5.18K |
| 2024-11-18 | 51.20 | 51.19 | ↓$0.01 (-0.02%) | 51.10 | 51.25 | 4.78K |
| 2024-11-15 | 50.91 | 50.91 | ↑$0.00 (0.00%) | 50.91 | 50.91 | 7 |
| 2024-11-14 | 51.90 | 51.55 | ↓$0.35 (-0.68%) | 51.55 | 51.93 | 4.12K |
Create an account or log in to view more rows.
$GUSA death cross will complete today
$GUSA Same thing
different day
$GUSA Dip buyers are going to get wrecked
$GUSA Waiting waiting waiting — you know for what !!! Announcement!!!
$GUSA Let’s get it
$GUSA f this stock
$GUSA we always finish green after a red week. Less go!
$GUSA let’s gooooo
$GUSA Here we go!!!
$GUSA LFFGG