Skip to main content

GS Future Consumer Equity ETF (NY: GBUY )

33.42 +0.19 (+0.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.04 26.16 26.03 26.16 1,332 +0.21(+0.83%)
Jan 30, 2023 25.94 25.94 25.94 25.94 251 -0.40(-1.53%)
Jan 27, 2023 26.31 26.35 26.21 26.35 5,406 -0.03(-0.13%)
Jan 26, 2023 26.06 26.38 25.93 26.38 19,305 +0.55(+2.13%)
Jan 25, 2023 25.83 25.83 25.83 25.83 81 -0.11(-0.43%)
Jan 24, 2023 25.91 25.94 25.91 25.94 695 -0.16(-0.61%)
Jan 23, 2023 25.84 26.18 25.84 26.10 38,656 +0.49(+1.90%)
Jan 20, 2023 25.51 25.62 25.51 25.62 350 +0.48(+1.93%)
Jan 19, 2023 25.08 25.13 25.08 25.13 147 -0.19(-0.77%)
Jan 18, 2023 25.39 25.39 25.32 25.33 3,091 -0.15(-0.60%)
Jan 17, 2023 25.48 25.48 25.48 25.48 5 -0.01(-0.05%)
Jan 13, 2023 25.33 25.49 25.33 25.49 207 +0.25(+1.00%)
Jan 12, 2023 25.24 25.24 25.24 25.24 108 +0.17(+0.69%)
Jan 11, 2023 25.01 25.07 25.01 25.07 1,379 +0.45(+1.82%)
Jan 10, 2023 24.62 24.62 24.62 24.62 7 +0.25(+1.01%)
Jan 09, 2023 24.31 24.37 24.31 24.37 705 +0.26(+1.08%)
Jan 06, 2023 23.96 24.11 23.96 24.11 264 +0.49(+2.08%)
Jan 05, 2023 23.62 23.62 23.62 23.62 1 -0.16(-0.69%)
Jan 04, 2023 23.78 23.78 23.78 23.78 1 +0.49(+2.10%)
Jan 03, 2023 23.29 23.29 23.29 23.29 1 +0.16(+0.68%)
Dec 30, 2022 23.14 23.14 22.95 23.13 2,796 -0.27(-1.17%)
Dec 29, 2022 23.42 23.42 23.41 23.41 225,529 +0.57(+2.51%)
Dec 28, 2022 22.99 23.02 22.84 22.84 17,536 -0.32(-1.39%)
Dec 27, 2022 23.11 23.35 23.11 23.16 40,821 -0.02(-0.07%)
Dec 23, 2022 23.07 23.17 23.03 23.17 70,377 +0.03(+0.11%)
Dec 22, 2022 23.25 23.25 23.03 23.15 139,672 -0.30(-1.30%)
Dec 21, 2022 23.24 23.45 23.23 23.45 862 +0.41(+1.79%)
Dec 20, 2022 23.11 23.11 22.98 23.04 1,210 -0.01(-0.05%)
Dec 19, 2022 23.23 23.23 23.05 23.05 365 -0.30(-1.30%)
Dec 16, 2022 23.36 23.36 23.35 23.35 353 -0.28(-1.19%)
Dec 15, 2022 23.51 23.63 23.51 23.63 452 -0.87(-3.54%)
Dec 14, 2022 24.46 24.73 24.46 24.50 837 +0.05(+0.22%)
Dec 13, 2022 24.99 24.99 24.45 24.45 129 +0.34(+1.43%)
Dec 12, 2022 24.08 24.13 24.08 24.10 408 +0.12(+0.48%)
Dec 09, 2022 24.04 24.04 23.99 23.99 346 -0.10(-0.42%)
Dec 08, 2022 24.07 24.16 24.04 24.09 32,765 +0.20(+0.82%)
Dec 07, 2022 23.76 23.89 23.76 23.89 253 -0.03(-0.12%)
Dec 06, 2022 24.07 24.07 23.92 23.92 200 -0.49(-2.00%)
Dec 05, 2022 24.62 24.77 24.41 24.41 5,022 -0.42(-1.68%)
Dec 02, 2022 24.41 24.85 24.41 24.83 2,034 +0.07(+0.29%)
Dec 01, 2022 24.64 24.76 24.64 24.76 299 +0.15(+0.62%)
Nov 30, 2022 23.98 24.60 23.98 24.60 405 +0.95(+4.03%)
Nov 29, 2022 23.78 23.78 23.65 23.65 100 +0.01(+0.03%)
Nov 28, 2022 23.89 23.89 23.64 23.64 372 -0.33(-1.38%)
Nov 25, 2022 24.00 24.02 23.97 23.97 3,891 -0.07(-0.27%)
Nov 23, 2022 23.83 24.04 23.79 24.04 203 +0.29(+1.23%)
Nov 22, 2022 23.58 23.75 23.58 23.75 7,886 +0.14(+0.61%)
Nov 21, 2022 23.61 23.61 23.60 23.60 313 -0.19(-0.78%)
Nov 18, 2022 23.79 23.79 23.79 23.79 194 -0.10(-0.43%)
Nov 17, 2022 23.69 23.89 23.69 23.89 2,471 -0.22(-0.91%)
Nov 16, 2022 24.24 24.24 24.11 24.11 375 -0.24(-0.98%)
Nov 15, 2022 24.17 24.35 24.17 24.35 303 +0.54(+2.26%)
Nov 14, 2022 23.81 23.81 23.81 23.81 125 -0.39(-1.60%)
Nov 11, 2022 23.66 24.20 23.66 24.20 681 +0.75(+3.20%)
Nov 10, 2022 23.17 23.45 22.88 23.45 708 +1.68(+7.72%)
Nov 09, 2022 21.77 21.77 21.77 21.77 36 -0.52(-2.33%)
Nov 08, 2022 22.31 22.32 22.29 22.29 306 +0.07(+0.31%)
Nov 07, 2022 22.27 22.27 22.22 22.22 1,337 +0.16(+0.72%)
Nov 04, 2022 22.02 22.06 22.02 22.06 480 +0.67(+3.12%)
Nov 03, 2022 21.39 21.39 21.39 21.39 74 -0.19(-0.88%)
Nov 02, 2022 22.20 21.58 21.58 687 -0.64(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.