Skip to main content

GS Future Consumer Equity ETF (NY: GBUY )

33.39 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.70 24.76 24.51 24.74 7,349 +0.11(+0.46%)
Oct 30, 2023 24.56 24.68 24.45 24.63 4,617 +0.42(+1.72%)
Oct 27, 2023 24.30 24.35 24.20 24.21 6,279 +0.02(+0.10%)
Oct 26, 2023 24.29 24.30 24.09 24.19 6,612 -0.22(-0.91%)
Oct 25, 2023 24.74 24.74 24.38 24.41 11,884 -0.65(-2.61%)
Oct 24, 2023 25.05 25.08 24.92 25.06 6,895 +0.35(+1.40%)
Oct 23, 2023 24.42 24.85 24.42 24.72 6,855 +0.11(+0.44%)
Oct 20, 2023 24.58 24.73 24.58 24.61 5,144 -0.32(-1.29%)
Oct 19, 2023 25.15 25.19 24.92 24.93 4,131 -0.18(-0.72%)
Oct 18, 2023 25.31 25.31 25.03 25.11 6,920 -0.42(-1.65%)
Oct 17, 2023 25.34 25.70 25.33 25.53 15,254 -0.16(-0.62%)
Oct 16, 2023 25.34 25.69 25.34 25.69 4,004 +0.31(+1.22%)
Oct 13, 2023 25.68 25.68 25.35 25.38 619,462 -0.24(-0.95%)
Oct 12, 2023 25.86 26.01 25.57 25.62 6,236 -0.29(-1.11%)
Oct 11, 2023 25.81 25.91 25.78 25.91 6,007 +0.26(+1.00%)
Oct 10, 2023 25.68 25.71 25.65 25.66 1,753 +0.28(+1.11%)
Oct 09, 2023 25.16 25.40 25.16 25.37 3,333 -0.05(-0.19%)
Oct 06, 2023 25.08 25.47 24.94 25.42 5,744 +0.35(+1.41%)
Oct 05, 2023 25.04 25.09 25.03 25.07 4,385 +0.10(+0.41%)
Oct 04, 2023 24.93 24.98 24.87 24.96 4,397 +0.18(+0.71%)
Oct 03, 2023 24.77 24.80 24.70 24.79 5,207 -0.38(-1.50%)
Oct 02, 2023 25.18 25.18 25.04 25.17 4,105 -0.02(-0.09%)
Sep 29, 2023 25.43 25.65 25.17 25.19 6,234 +0.20(+0.81%)
Sep 28, 2023 24.78 25.07 24.71 24.99 8,776 +0.17(+0.69%)
Sep 27, 2023 24.95 24.95 24.62 24.82 6,165 -0.10(-0.39%)
Sep 26, 2023 25.10 25.11 24.88 24.91 4,497 -0.48(-1.89%)
Sep 25, 2023 25.14 25.41 25.14 25.39 10,355 -0.00(-0.00%)
Sep 22, 2023 25.49 25.52 25.35 25.40 7,373 +0.09(+0.35%)
Sep 21, 2023 25.51 25.58 25.31 25.31 8,189 -0.57(-2.21%)
Sep 20, 2023 26.21 26.21 25.88 25.88 4,176 -0.23(-0.89%)
Sep 19, 2023 26.03 26.16 25.95 26.11 6,963 -0.13(-0.51%)
Sep 18, 2023 26.30 26.30 26.24 26.24 5,367 -0.14(-0.52%)
Sep 15, 2023 26.48 26.53 26.38 26.38 6,653 -0.30(-1.11%)
Sep 14, 2023 26.51 26.68 26.51 26.68 4,001 +0.25(+0.96%)
Sep 13, 2023 26.29 26.61 26.29 26.42 4,182 +0.07(+0.27%)
Sep 12, 2023 26.40 26.57 26.34 26.36 3,195 -0.20(-0.77%)
Sep 11, 2023 26.51 26.63 26.43 26.56 9,217 +0.17(+0.64%)
Sep 08, 2023 26.43 26.44 26.25 26.39 3,405 +0.02(+0.09%)
Sep 07, 2023 26.30 26.57 26.26 26.37 9,825 -0.10(-0.38%)
Sep 06, 2023 26.65 26.65 26.35 26.47 7,083 -0.39(-1.44%)
Sep 05, 2023 26.74 27.03 26.70 26.85 3,263 -0.21(-0.79%)
Sep 01, 2023 27.16 27.29 27.04 27.07 8,279 -0.01(-0.04%)
Aug 31, 2023 27.07 27.13 27.07 27.08 3,112 -0.05(-0.18%)
Aug 30, 2023 27.20 27.20 27.12 27.12 2,939 -0.03(-0.11%)
Aug 29, 2023 26.92 27.18 26.92 27.15 4,261 +0.53(+2.00%)
Aug 28, 2023 26.53 26.64 26.52 26.62 3,876 +0.20(+0.76%)
Aug 25, 2023 26.41 26.46 26.20 26.42 23,489 +0.04(+0.16%)
Aug 24, 2023 26.79 26.79 26.38 26.38 3,406 -0.35(-1.31%)
Aug 23, 2023 26.61 26.73 26.61 26.73 6,500 +0.34(+1.27%)
Aug 22, 2023 26.60 26.60 26.36 26.39 4,909 -0.13(-0.49%)
Aug 21, 2023 26.42 26.63 26.31 26.52 4,948 +0.15(+0.56%)
Aug 18, 2023 26.22 26.54 26.22 26.37 9,271 -0.20(-0.77%)
Aug 17, 2023 26.77 26.82 26.54 26.58 2,299 -0.30(-1.12%)
Aug 16, 2023 27.08 27.21 26.88 26.88 6,160 -0.30(-1.11%)
Aug 15, 2023 27.22 27.34 27.18 27.18 4,558 -0.42(-1.53%)
Aug 14, 2023 27.38 27.64 27.38 27.60 14,712 +0.16(+0.57%)
Aug 11, 2023 27.44 27.47 27.42 27.45 2,519 -0.31(-1.11%)
Aug 10, 2023 27.93 27.93 27.72 27.76 4,476 +0.13(+0.48%)
Aug 09, 2023 27.59 27.76 27.59 27.63 6,468 -0.18(-0.64%)
Aug 08, 2023 27.59 27.80 27.59 27.80 3,370 -0.25(-0.88%)
Aug 07, 2023 27.83 28.05 27.83 28.05 5,856 +0.32(+1.16%)
Aug 04, 2023 28.10 28.10 27.73 27.73 3,080 +0.01(+0.04%)
Aug 03, 2023 27.69 27.77 27.64 27.72 6,194 -0.00(-0.01%)
Aug 02, 2023 28.07 28.07 27.62 27.72 6,672 -0.71(-2.50%)
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.