Thursday, 28 March 2024
GS Activebeta U.S. Small Cap Equity ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 53.21 | 53.47 | 51.50 | 51.67 | 140,900 |
13/10/22 | 50.49 | 52.98 | 50.32 | 52.83 | 33,600 |
12/10/22 | 51.26 | 51.67 | 51.15 | 51.49 | 29,700 |
11/10/22 | 51.25 | 52.22 | 50.86 | 51.64 | 15,300 |
10/10/22 | 51.76 | 51.98 | 51.44 | 51.56 | 147,500 |
07/10/22 | 52.78 | 52.78 | 51.48 | 51.77 | 23,700 |
06/10/22 | 53.11 | 53.72 | 53.01 | 53.15 | 25,800 |
05/10/22 | 53.19 | 53.55 | 52.57 | 53.42 | 18,900 |
04/10/22 | 52.46 | 53.66 | 52.46 | 53.64 | 31,700 |
03/10/22 | 51.16 | 52.06 | 50.75 | 51.75 | 50,500 |
30/09/22 | 51.13 | 51.44 | 50.46 | 50.52 | 30,000 |
29/09/22 | 51.17 | 51.17 | 50.15 | 50.78 | 33,700 |
28/09/22 | 50.54 | 52.00 | 50.54 | 51.71 | 87,300 |
26/09/22 | 50.86 | 51.39 | 50.08 | 50.18 | 55,200 |
23/09/22 | 51.60 | 51.60 | 50.31 | 51.04 | 472,300 |
22/09/22 | 53.36 | 53.36 | 52.04 | 52.17 | 57,900 |
21/09/22 | 54.42 | 54.79 | 53.46 | 53.50 | 59,000 |
20/09/22 | 54.11 | 54.28 | 53.67 | 53.95 | 20,500 |
19/09/22 | 53.72 | 54.81 | 53.72 | 54.69 | 18,200 |
16/09/22 | 53.87 | 54.21 | 53.49 | 54.18 | 44,500 |
15/09/22 | 54.92 | 55.40 | 54.52 | 54.75 | 23,500 |
14/09/22 | 55.04 | 55.25 | 54.60 | 55.01 | 32,200 |
13/09/22 | 56.01 | 56.12 | 54.94 | 55.09 | 18,400 |
12/09/22 | 56.83 | 57.28 | 56.77 | 57.12 | 18,000 |
09/09/22 | 56.10 | 56.57 | 56.10 | 56.42 | 13,300 |
08/09/22 | 54.92 | 55.47 | 54.84 | 55.47 | 10,000 |
07/09/22 | 54.28 | 55.19 | 54.23 | 55.14 | 29,600 |
06/09/22 | 54.44 | 54.71 | 54.10 | 54.38 | 38,500 |
02/09/22 | 55.84 | 55.90 | 54.57 | 54.87 | 23,700 |
01/09/22 | 55.02 | 55.22 | 54.57 | 55.18 | 28,500 |
31/08/22 | 56.55 | 56.58 | 55.83 | 55.92 | 18,300 |
30/08/22 | 57.28 | 57.28 | 56.20 | 56.36 | 19,400 |
29/08/22 | 57.30 | 57.62 | 57.18 | 57.26 | 27,800 |
26/08/22 | 59.38 | 59.42 | 57.68 | 57.79 | 18,900 |
25/08/22 | 58.70 | 59.48 | 58.70 | 59.47 | 10,800 |
24/08/22 | 58.51 | 58.80 | 58.34 | 58.58 | 31,700 |
23/08/22 | 58.75 | 59.02 | 58.38 | 58.43 | 10,000 |
22/08/22 | 59.00 | 59.00 | 58.32 | 58.49 | 17,500 |
19/08/22 | 59.87 | 59.89 | 59.58 | 59.74 | 13,500 |
18/08/22 | 60.33 | 60.79 | 60.21 | 60.69 | 10,800 |
17/08/22 | 60.23 | 60.44 | 59.92 | 60.13 | 25,400 |
16/08/22 | 60.59 | 61.27 | 60.52 | 61.09 | 17,500 |
15/08/22 | 60.35 | 60.89 | 60.03 | 60.80 | 19,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |