Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GSEW Historical Prices

Goldman Sachs Equal Weight U.S. Large Cap Equity ETF · daily open, high, low, close & volume

Trading days
249
Period high
99.42
Period low
80.92
Period change
+14.43%
DateOpenHighLowCloseChangeVolume
Oct 30, 202697.2197.3996.0496.60-0.98%137,539
Oct 29, 202696.6997.5696.6997.56+0.98%110,736
Oct 28, 202696.3996.6896.1296.61+0.08%53,197
Oct 27, 202696.4596.6096.0096.53+0.31%80,427
Oct 26, 202695.9796.5995.9796.23+0.31%94,043
Oct 23, 202696.1096.2795.4995.93-0.67%56,777
Oct 22, 202695.9096.5895.7396.58+0.22%77,058
Oct 21, 202696.4496.6196.0596.36+0.35%214,626
Oct 20, 202695.1196.2895.1196.03+1.16%130,523
Oct 19, 202695.5195.5194.9394.93-0.27%57,023
Oct 16, 202696.0196.2894.8995.19-0.63%81,365
Oct 15, 202694.7095.8494.6895.79+1.07%92,514
Oct 14, 202694.8395.0094.1494.78-0.69%215,170
Oct 13, 202695.6295.6295.0195.44-0.05%45,489
Oct 12, 202695.7795.7795.3395.49-0.15%50,694
Oct 9, 202695.4295.6995.1795.63+0.64%53,519
Oct 8, 202694.2595.0294.2095.02+0.44%68,438
Oct 7, 202694.7394.8494.2994.60-0.83%69,622
Oct 6, 202695.0195.6795.0195.39+0.68%911,752
Oct 5, 202694.2694.9693.8394.75+0.58%315,840
Oct 2, 202694.4094.5593.9694.20+0.51%105,561
Oct 1, 202693.1793.8092.8493.72+0.69%62,673
Sep 30, 202694.1094.1093.0693.08-0.67%231,783
Sep 29, 202693.9093.9193.2693.71-0.03%77,815
Sep 28, 202693.8594.1493.4793.74-0.86%41,414
Sep 25, 202694.3694.7594.0894.55+0.32%57,130
Sep 24, 202694.3494.4893.9394.25-0.71%45,028
Sep 23, 202695.2795.4294.8694.92-0.68%295,836
Sep 22, 202695.6495.7395.3295.57+0.14%223,918
Sep 21, 202695.2995.5994.8695.44+0.98%37,596
Sep 18, 202694.9894.9894.4394.51-0.43%60,839
Sep 17, 202695.5595.5594.7594.92+0.66%332,542
Sep 16, 202695.2795.2793.6794.30-0.63%37,391
Sep 15, 202695.4295.6294.7894.90-0.62%104,194
Sep 14, 202695.4595.8095.1995.49-0.29%32,833
Sep 11, 202695.8395.9595.6295.77+0.86%34,662
Sep 10, 202695.3195.6694.9394.95-0.83%44,261
Sep 9, 202696.5796.5795.7495.74-0.92%207,243
Sep 8, 202697.3297.3296.6196.63-0.75%64,399
Sep 4, 202697.2597.5897.0097.36-0.17%35,718
Sep 3, 202697.2297.5996.7397.53+0.89%75,221
Sep 2, 202696.4396.8496.3996.67-0.64%75,537
Aug 31, 202697.3997.3997.0797.30-0.47%64,064
Aug 28, 202698.2798.4497.5997.75-0.56%88,816
Aug 27, 202698.4398.5498.1898.30+0.00%65,915
Aug 26, 202698.0198.5997.8898.30+0.15%42,438
Aug 25, 202698.4098.4097.9798.15+0.03%90,866
Aug 24, 202698.2298.2597.8798.13-0.21%73,008
Aug 21, 202698.4298.4798.1798.33+0.68%53,791
Aug 20, 202697.9798.4997.6397.67-0.90%114,930
Aug 19, 202698.6899.0598.3598.56+0.78%61,130
Aug 18, 202698.4398.6397.8097.80-0.89%100,366
Aug 17, 202699.2799.2798.6898.68-0.62%68,851
Aug 14, 202699.4199.4299.1799.30+0.03%90,052
Aug 13, 202698.8399.3298.7999.27+0.67%115,054
Aug 12, 202698.7698.7698.1098.61+0.49%72,485
Aug 11, 202697.8198.3497.8198.13+0.28%66,990
Aug 10, 202697.8098.0297.5597.86+0.08%133,075
Aug 7, 202697.3997.8397.2597.78+1.10%38,976
Aug 6, 202697.1397.1796.5396.72-0.38%344,491
Aug 5, 202697.6497.7596.9197.09-0.35%80,448
Aug 4, 202696.3397.5396.0297.43+1.65%103,357
Aug 3, 202695.3295.9395.3295.85+1.15%54,983
Jul 31, 202695.2095.2094.0994.76-0.12%26,506
Jul 30, 202695.0295.0293.9194.87+0.11%83,411
Jul 29, 202695.7196.0594.7794.77-1.08%216,316
Jul 28, 202695.3895.9795.2395.80+0.81%52,997
Jul 27, 202695.0195.3794.6795.03+0.64%130,646
Jul 24, 202694.1194.7894.1194.43+0.59%76,908
Jul 23, 202693.6194.2793.6193.88-0.33%142,656
Jul 22, 202694.2894.7494.0894.19-0.08%51,267
Jul 21, 202694.2694.4593.9294.27+0.36%53,493
Jul 20, 202694.7194.8293.8893.93-0.43%88,578
Jul 17, 202694.4995.1994.1894.34-0.71%50,323
Jul 16, 202694.3995.0194.3995.01+0.55%59,511
Jul 15, 202694.9995.0594.2794.49-0.28%40,901
Jul 14, 202695.2995.3094.6794.76-0.22%48,469
Jul 13, 202695.1095.4494.7594.97-0.14%38,209
Jul 10, 202695.2495.3694.9195.10+0.18%74,094
Jul 9, 202694.5895.2994.5894.93+0.69%32,325
Jul 8, 202694.6894.6893.8894.28-0.97%74,066
Jul 7, 202695.6795.8095.0695.20-0.31%30,979
Jul 6, 202695.3795.5695.1495.50+0.27%47,242
Jul 2, 202695.1195.6194.4595.24+0.67%196,711
Jul 1, 202694.3395.3494.3394.61+0.20%56,377
Jun 30, 202694.3994.6494.0894.42+0.08%73,658
Jun 29, 202694.2294.3893.7994.34+0.48%146,967
Jun 26, 202693.2794.1393.2793.89+0.25%54,811
Jun 25, 202693.9094.5193.5493.66+0.54%40,104
Jun 24, 202692.6793.7892.6793.16+0.15%43,045
Jun 23, 202692.4293.5092.4293.02-0.60%210,909
Jun 22, 202693.6293.9593.3693.58+0.44%43,618
Jun 18, 202693.9293.9293.1793.17+0.17%90,156
Jun 17, 202694.3894.8492.9193.01-1.48%47,341
Jun 16, 202694.5694.9394.4194.41-0.23%61,687
Jun 15, 202694.9395.0694.5594.63+0.63%41,601
Jun 12, 202693.6194.1693.2394.04+0.84%106,626
Jun 11, 202692.2893.4991.9093.26+1.72%72,817
Jun 10, 202692.6693.2091.6891.68-1.31%49,051
Jun 9, 202692.6293.4491.5892.90+0.75%45,657
Jun 8, 202692.5592.9692.1692.21-0.17%46,640
Jun 5, 202693.1993.5792.1792.37-1.58%49,081
Jun 4, 202693.2893.8893.2893.85+0.99%67,439
Jun 3, 202693.1793.3392.8792.93-0.66%70,166
Jun 2, 202693.0993.6093.0093.55+0.20%47,297
Jun 1, 202692.7693.6292.7593.36+0.33%40,079
May 29, 202692.9493.1892.8093.05+0.33%33,880
May 28, 202692.4092.9292.0192.74+0.62%68,825
May 27, 202692.4392.6692.1792.17-0.28%36,279
May 26, 202692.5692.6892.2392.43+0.46%50,074
May 22, 202691.7892.1791.6692.01+0.99%94,990
May 21, 202690.2791.2589.9791.11+0.37%37,360
May 20, 202690.0590.8689.3790.77+1.07%94,054
May 19, 202689.7690.1489.4689.81-0.40%37,739
May 18, 202689.8690.3889.7590.17+0.38%35,063
May 15, 202690.2590.4389.7889.83-1.15%43,338
May 14, 202690.4991.1490.4790.88+0.57%41,265
May 13, 202690.5390.8189.9090.36-0.37%43,029
May 12, 202690.4690.7589.9190.70-0.08%109,726
May 11, 202690.7991.0490.6090.77+0.07%44,563
May 8, 202691.1391.1390.4490.71+0.03%77,494
May 7, 202691.6191.7290.5490.68-0.89%82,671
May 6, 202691.5791.6491.1191.49+0.78%51,789
May 5, 202690.7091.0290.2990.78+0.80%44,717
May 4, 202690.4190.9489.9590.06-0.37%66,594
May 1, 202690.7290.8090.3990.39+0.06%127,279
Apr 30, 202689.1590.4489.1590.34+1.39%95,006
Apr 29, 202689.3589.3588.7389.10-0.12%150,418
Apr 28, 202689.5890.0089.0089.21-0.64%80,788
Apr 27, 202689.7290.1189.7289.78-0.15%29,678
Apr 24, 202690.2190.2189.6289.92-0.06%63,163
Apr 23, 202689.9890.2789.0789.97-0.37%67,999
Apr 22, 202690.9791.1090.0190.30+0.13%40,732
Apr 21, 202691.1991.5390.0090.18-0.66%43,090
Apr 20, 202690.1790.8390.1790.78+0.43%60,478
Apr 17, 202689.9390.8889.9290.39+1.22%213,301
Apr 16, 202689.1589.5088.9989.30+0.40%41,510
Apr 15, 202688.8189.1188.5388.94+0.30%78,353
Apr 14, 202688.3288.7788.3288.67+0.73%148,323
Apr 13, 202686.4988.0686.4588.03+1.52%141,309
Apr 10, 202687.5287.5286.6286.71-0.71%72,394
Apr 9, 202687.1087.6286.8387.33-0.21%173,378
Apr 8, 202687.5087.9087.1187.51+2.45%135,870
Apr 7, 202685.3085.6384.9785.42-0.35%76,299
Apr 6, 202685.2885.8285.2885.72+0.47%60,948
Apr 2, 202683.7285.7083.7285.31+0.39%101,927
Apr 1, 202685.0085.4684.8184.98+0.38%60,274
Mar 31, 202683.5484.8483.1584.66+2.41%71,382
Mar 30, 202683.6783.7182.3882.67-0.40%61,489
Mar 27, 202683.9983.9982.8083.00-1.47%73,564
Mar 26, 202684.6385.4784.1684.24-1.15%68,584
Mar 25, 202685.3685.8684.7885.22+0.13%66,864
Mar 24, 202684.7285.4384.2485.11+0.02%75,487
Mar 23, 202685.2986.1484.7885.09+1.23%72,702
Mar 20, 202685.3485.3483.6284.06-1.57%73,957
Mar 19, 202684.8385.8284.7585.40+0.02%71,276
Mar 18, 202686.3186.3985.3485.38-1.29%97,094
Mar 17, 202686.4087.0986.4086.50+0.59%79,828
Mar 16, 202686.0586.3985.8485.99+1.00%51,134
Mar 13, 202685.5286.1785.0685.14-0.06%133,230
Mar 12, 202686.0686.4385.1785.19-1.81%66,730
Mar 11, 202686.9887.1486.3586.76-0.34%42,226
Mar 10, 202687.8088.1286.8987.06-0.81%56,126
Mar 9, 202686.4987.7985.5887.77+0.39%75,104
Mar 6, 202687.5987.7586.8087.43-1.24%67,701
Mar 5, 202688.8389.3687.9888.53-0.76%75,161
Mar 4, 202689.1489.4588.5489.21+0.52%110,447
Mar 3, 202688.1989.2187.1488.75-1.22%220,258
Mar 2, 202688.8990.1188.8989.85+0.11%145,058
Feb 27, 202689.2189.7588.9089.75-0.13%59,240
Feb 26, 202689.4189.9189.1189.87+0.66%46,241
Feb 25, 202689.2489.4488.7689.28+0.33%93,153
Feb 24, 202688.0688.9988.0588.99+1.06%371,926
Feb 23, 202688.8689.0687.6488.06-1.40%143,943
Feb 20, 202688.7489.5788.6689.31+0.39%457,285
Feb 19, 202688.7988.9688.3388.96-0.07%218,043
Feb 18, 202688.6089.3488.4889.02+0.67%52,637
Feb 17, 202688.4488.6987.7788.43-0.21%126,567
Feb 13, 202687.7589.0187.6888.62+1.18%73,696
Feb 12, 202689.2389.6087.4787.59-1.60%121,726
Feb 11, 202689.6289.6288.4989.01-0.12%91,856
Feb 10, 202689.0989.5189.0089.12+0.15%72,839
Feb 9, 202688.5189.1688.3188.99+0.47%158,387
Feb 6, 202687.3688.6787.3688.57+2.45%88,484
Feb 5, 202687.1287.4186.3186.45-1.35%115,062
Feb 4, 202687.4887.8987.0487.63+0.36%69,657
Feb 3, 202687.7487.9886.5887.32-0.46%143,021
Feb 2, 202687.2387.8986.7987.72+0.45%93,741
Jan 30, 202687.5987.8186.7187.33-0.55%103,406
Jan 29, 202688.2288.4687.2587.81-0.24%69,507
Jan 28, 202688.3188.5587.8588.02-0.13%68,825
Jan 27, 202688.2088.4088.0288.13-0.01%56,133
Jan 26, 202688.1188.4788.1188.14+0.20%70,030
Jan 23, 202688.3688.3687.7287.96-0.46%88,100
Jan 22, 202688.6788.8488.2388.37+0.26%104,895
Jan 21, 202687.5688.4287.3588.14+1.24%102,636
Jan 20, 202687.3687.9386.9387.06-1.64%81,441
Jan 16, 202688.5688.7388.3588.51-0.11%91,183
Jan 15, 202688.4788.9488.4488.61+0.48%80,806
Jan 14, 202688.0088.2387.7988.19+0.14%47,387
Jan 13, 202688.3488.3487.8188.07-0.05%53,563
Jan 12, 202687.6888.1487.6788.11+0.16%164,825
Jan 9, 202687.8188.2087.5887.97+0.59%66,583
Jan 8, 202687.0387.6487.0087.45+0.58%92,873
Jan 7, 202687.7987.8286.9586.95-1.06%57,440
Jan 6, 202686.6987.9786.6987.89+1.25%127,961
Jan 5, 202686.1186.9786.0986.80+1.15%61,421
Jan 2, 202685.5385.9585.0685.81+0.81%48,010
Dec 31, 202585.9785.9785.0685.12-0.91%42,511
Dec 30, 202586.1786.1785.8485.90-0.08%59,364
Dec 29, 202585.9386.2885.8585.97-0.28%74,545
Dec 26, 202586.2986.2986.0086.21-0.07%37,325
Dec 24, 202586.0686.4486.0286.27+0.24%26,819
Dec 23, 202586.0486.1285.8086.06-0.64%123,709
Dec 22, 202586.1186.6686.1186.61+1.00%72,222
Dec 19, 202585.1886.0685.1885.75+0.63%94,935
Dec 18, 202585.4785.8185.0285.21+0.34%73,351
Dec 17, 202585.4385.8684.8784.92-0.48%56,987
Dec 16, 202585.5785.9485.0185.33-0.58%118,459
Dec 15, 202586.4486.4985.6085.83-0.15%109,577
Dec 12, 202586.9687.1485.8085.96-1.00%78,135
Dec 11, 202585.8886.8885.8886.83+0.81%74,535
Dec 10, 202585.3286.3585.2286.13+1.15%86,338
Dec 9, 202585.0585.5885.0585.15-0.12%68,328
Dec 8, 202585.8385.8385.1985.25-0.54%48,740
Dec 5, 202585.6585.9985.4485.71+0.18%30,389
Dec 4, 202585.4085.6985.1385.56+0.35%195,327
Dec 3, 202584.5985.2984.5785.26+0.88%33,095
Dec 2, 202584.9584.9584.4384.52-0.06%39,537
Dec 1, 202584.6285.1584.5084.57-0.64%50,764
Nov 28, 202584.6985.2984.6985.11+0.64%23,560
Nov 26, 202584.2584.8884.2584.57+0.62%40,999
Nov 25, 202582.9184.1382.9184.05+1.42%117,165
Nov 24, 202582.7383.0682.3082.87+0.68%204,631
Nov 21, 202581.3482.7981.2882.31+1.60%53,789
Nov 20, 202583.0383.3080.9281.01-1.40%64,610
Nov 19, 202582.3682.6381.8582.16-0.20%37,362
Nov 18, 202582.0382.7981.8482.33+0.01%75,383
Nov 17, 202583.3783.5082.1082.32-1.46%39,862
Nov 14, 202583.0484.0182.9083.54-0.17%77,198
Nov 13, 202584.7584.8383.6283.68-1.57%44,642
Nov 12, 202585.0785.3484.9885.02+0.17%144,085
Nov 11, 202584.5485.1184.5084.87+0.38%34,894
Nov 10, 202584.5284.7383.9484.55+0.65%29,094
Nov 7, 202582.9084.0082.8284.00+0.83%54,296
Nov 6, 202584.0484.1283.1483.31-0.97%53,387
Nov 5, 202583.8084.3283.6084.13+0.56%107,153
Nov 4, 202583.6684.0283.4883.66-0.90%68,422
Nov 3, 202584.9084.9083.4984.42-0.24%57,948

Daily open, high, low, close and volume for Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW). Showing 249 trading days. Unadjusted prices.