Skip to main content

GS Future Consumer Equity ETF (NY: GBUY )

33.39 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 28.41 28.48 28.41 28.43 4,538 -0.23(-0.80%)
Jul 31, 2023 28.67 28.75 28.65 28.66 3,292 +0.05(+0.18%)
Jul 28, 2023 28.56 28.72 28.56 28.61 5,931 +0.36(+1.28%)
Jul 27, 2023 28.65 28.68 28.25 28.25 4,239 -0.09(-0.33%)
Jul 26, 2023 28.14 28.35 28.14 28.34 2,997 +0.15(+0.52%)
Jul 25, 2023 28.21 28.31 28.19 28.19 2,358 +0.06(+0.21%)
Jul 24, 2023 28.22 28.28 28.13 28.14 4,365 +0.01(+0.03%)
Jul 21, 2023 28.03 28.18 28.03 28.13 3,214 +0.01(+0.04%)
Jul 20, 2023 28.33 28.33 28.04 28.11 5,482 -0.38(-1.34%)
Jul 19, 2023 28.56 28.58 28.45 28.50 7,810 -0.03(-0.11%)
Jul 18, 2023 28.45 28.56 28.40 28.53 4,778 -0.06(-0.20%)
Jul 17, 2023 28.46 28.62 28.46 28.58 7,274 -0.08(-0.29%)
Jul 14, 2023 28.77 28.82 28.66 28.67 3,958 -0.19(-0.66%)
Jul 13, 2023 28.64 28.90 28.64 28.86 396,249 +0.59(+2.07%)
Jul 12, 2023 28.21 28.30 28.21 28.27 2,604 +0.47(+1.69%)
Jul 11, 2023 27.70 27.80 27.69 27.80 2,320 +0.37(+1.33%)
Jul 10, 2023 27.38 27.46 27.38 27.44 1,739 +0.01(+0.03%)
Jul 07, 2023 27.44 27.59 27.43 27.43 1,228 +0.06(+0.23%)
Jul 06, 2023 27.26 27.39 27.26 27.36 4,086 -0.45(-1.61%)
Jul 05, 2023 27.83 27.83 27.74 27.81 1,967 -0.10(-0.35%)
Jul 03, 2023 27.79 27.97 27.79 27.91 3,218 +0.06(+0.22%)
Jun 30, 2023 27.82 27.91 27.79 27.85 7,505 +0.34(+1.22%)
Jun 29, 2023 27.54 27.54 27.42 27.51 8,332 -0.06(-0.22%)
Jun 28, 2023 27.46 27.65 27.45 27.57 3,823 -0.07(-0.25%)
Jun 27, 2023 27.36 27.67 27.23 27.64 9,127 +0.49(+1.82%)
Jun 26, 2023 27.34 27.43 27.15 27.15 2,030 -0.23(-0.86%)
Jun 23, 2023 27.43 27.43 27.38 27.38 702 -0.21(-0.76%)
Jun 22, 2023 27.45 27.60 27.45 27.60 1,651 +0.09(+0.33%)
Jun 21, 2023 27.56 27.67 27.46 27.51 4,991 -0.17(-0.62%)
Jun 20, 2023 27.66 27.84 27.66 27.68 5,299 -0.37(-1.33%)
Jun 16, 2023 28.13 28.13 28.05 28.05 3,617 -0.11(-0.41%)
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.