Goldman Sachs MarketBeta US Equity ETF GSUS
104.19 USD -0.45 (-0.43%)
Regular-session close
104.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
103.39 Day range 104.69
87.02 52-week range 107.89
- YTD
- +10.37%
- 1 year
- +11.96%
GSUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.61 | 104.69 | 103.39 | 104.19 | -0.45 | -0.43% | 83,995 |
| Nov 12, 2026 | 103.93 | 105.35 | 103.93 | 104.64 | -0.33 | -0.31% | 50,200 |
| Nov 11, 2026 | 104.51 | 105.33 | 104.41 | 104.97 | +1.42 | +1.37% | 54,900 |
| Nov 10, 2026 | 103.35 | 103.90 | 102.90 | 103.55 | -0.39 | -0.38% | 91,200 |
| Nov 9, 2026 | 102.27 | 104.29 | 102.27 | 103.94 | +2.48 | +2.44% | 74,800 |
| Nov 6, 2026 | 101.74 | 102.32 | 101.46 | 101.46 | +0.31 | +0.31% | 96,500 |
| Nov 5, 2026 | 105.17 | 105.17 | 101.08 | 101.15 | -4.72 | -4.46% | 143,600 |
| Nov 4, 2026 | 105.90 | 106.16 | 105.49 | 105.87 | +1.68 | +1.61% | 85,900 |
| Nov 3, 2026 | 103.90 | 104.52 | 103.90 | 104.19 | +0.39 | +0.38% | 71,900 |
| Nov 2, 2026 | 104.87 | 105.38 | 103.79 | 103.80 | -0.62 | -0.59% | 84,500 |
| Oct 30, 2026 | 105.09 | 105.17 | 103.66 | 104.42 | -1.89 | -1.78% | 375,300 |
| Oct 29, 2026 | 106.12 | 106.41 | 105.93 | 106.31 | -0.48 | -0.45% | 734,000 |
| Oct 28, 2026 | 106.51 | 106.89 | 106.39 | 106.79 | +0.36 | +0.34% | 81,000 |
| Oct 27, 2026 | 105.98 | 106.60 | 105.79 | 106.43 | +0.64 | +0.60% | 57,600 |
| Oct 26, 2026 | 105.18 | 106.10 | 105.18 | 105.79 | +0.76 | +0.72% | 58,500 |
| Oct 23, 2026 | 105.00 | 105.53 | 104.95 | 105.03 | -0.50 | -0.47% | 40,100 |
| Oct 22, 2026 | 105.74 | 106.09 | 105.25 | 105.53 | -1.39 | -1.30% | 31,000 |
| Oct 21, 2026 | 106.56 | 107.07 | 106.28 | 106.92 | +0.66 | +0.62% | 40,300 |
| Oct 20, 2026 | 105.78 | 106.75 | 105.72 | 106.26 | +0.26 | +0.25% | 48,500 |
| Oct 19, 2026 | 106.07 | 106.48 | 105.93 | 106.00 | +0.47 | +0.45% | 57,600 |
| Oct 16, 2026 | 106.79 | 106.79 | 105.25 | 105.53 | -1.23 | -1.15% | 39,800 |
| Oct 15, 2026 | 105.91 | 106.88 | 105.85 | 106.76 | +0.33 | +0.31% | 57,300 |
| Oct 14, 2026 | 107.04 | 107.41 | 106.14 | 106.43 | -1.17 | -1.09% | 46,600 |
| Oct 13, 2026 | 107.60 | 107.70 | 107.41 | 107.60 | -0.10 | -0.09% | 36,100 |
| Oct 12, 2026 | 107.77 | 107.82 | 107.54 | 107.70 | -0.02 | -0.02% | 80,500 |
| Oct 9, 2026 | 107.44 | 107.83 | 107.29 | 107.72 | +0.66 | +0.62% | 90,000 |
| Oct 8, 2026 | 107.14 | 107.50 | 106.65 | 107.06 | -0.54 | -0.50% | 111,400 |
| Oct 7, 2026 | 107.24 | 107.69 | 107.13 | 107.60 | -0.29 | -0.27% | 72,100 |
| Oct 6, 2026 | 107.54 | 108.19 | 107.54 | 107.89 | +0.66 | +0.62% | 40,500 |
| Oct 5, 2026 | 106.69 | 107.48 | 106.64 | 107.23 | +0.73 | +0.69% | 398,300 |
| Oct 2, 2026 | 106.54 | 106.91 | 106.34 | 106.50 | +0.81 | +0.77% | 64,800 |
| Oct 1, 2026 | 105.86 | 105.86 | 105.07 | 105.69 | +0.12 | +0.11% | 84,300 |
| Sep 30, 2026 | 106.17 | 106.42 | 105.54 | 105.57 | -0.15 | -0.14% | 469,500 |
| Sep 29, 2026 | 106.17 | 106.17 | 105.52 | 105.72 | -0.20 | -0.19% | 59,900 |
| Sep 28, 2026 | 106.19 | 106.40 | 105.72 | 105.92 | -0.91 | -0.85% | 72,500 |
| Sep 25, 2026 | 106.61 | 106.83 | 106.09 | 106.83 | +0.60 | +0.56% | 79,000 |
| Sep 24, 2026 | 105.63 | 106.36 | 105.63 | 106.23 | -0.20 | -0.19% | 72,000 |
| Sep 23, 2026 | 107.21 | 107.23 | 106.33 | 106.43 | -0.88 | -0.82% | 406,100 |
| Sep 22, 2026 | 107.46 | 107.56 | 107.22 | 107.31 | -0.08 | -0.07% | 99,700 |
| Sep 21, 2026 | 106.29 | 107.51 | 106.29 | 107.39 | +1.68 | +1.59% | 536,900 |
| Sep 18, 2026 | 105.57 | 105.73 | 105.19 | 105.71 | +0.20 | +0.19% | 86,000 |
| Sep 17, 2026 | 105.51 | 105.65 | 105.27 | 105.51 | +1.20 | +1.15% | 49,500 |
| Sep 16, 2026 | 105.05 | 105.27 | 103.79 | 104.31 | -0.40 | -0.38% | 42,200 |
| Sep 15, 2026 | 105.11 | 105.13 | 104.61 | 104.71 | -0.55 | -0.52% | 42,600 |
| Sep 14, 2026 | 105.18 | 105.58 | 104.86 | 105.26 | -0.46 | -0.44% | 48,800 |
| Sep 11, 2026 | 105.66 | 106.01 | 105.65 | 105.72 | +0.88 | +0.84% | 45,000 |
| Sep 10, 2026 | 104.91 | 105.14 | 104.71 | 104.84 | -0.61 | -0.58% | 31,800 |
| Sep 9, 2026 | 105.73 | 105.73 | 105.33 | 105.45 | -0.47 | -0.44% | 413,400 |
| Sep 8, 2026 | 106.30 | 106.33 | 105.92 | 105.92 | -0.58 | -0.54% | 53,800 |
| Sep 4, 2026 | 106.75 | 106.75 | 106.33 | 106.50 | -0.36 | -0.34% | 38,200 |
| Sep 3, 2026 | 106.15 | 107.00 | 106.15 | 106.86 | +1.15 | +1.09% | 743,500 |
| Sep 2, 2026 | 105.27 | 105.80 | 105.25 | 105.71 | +0.48 | +0.46% | 27,600 |
| Sep 1, 2026 | 105.35 | 105.61 | 105.03 | 105.23 | -0.82 | -0.77% | 37,900 |
| Aug 31, 2026 | 105.98 | 106.13 | 105.72 | 106.05 | -0.27 | -0.25% | 333,100 |
| Aug 28, 2026 | 106.82 | 107.16 | 106.23 | 106.32 | -0.29 | -0.27% | 98,900 |
| Aug 27, 2026 | 106.26 | 106.75 | 106.17 | 106.61 | +0.81 | +0.77% | 44,900 |
| Aug 26, 2026 | 105.60 | 106.01 | 105.55 | 105.80 | -0.09 | -0.08% | 47,400 |
| Aug 25, 2026 | 105.83 | 105.95 | 105.49 | 105.89 | +0.36 | +0.34% | 43,800 |
| Aug 24, 2026 | 105.35 | 105.73 | 105.35 | 105.53 | -0.30 | -0.28% | 39,000 |
| Aug 21, 2026 | 105.94 | 106.04 | 105.64 | 105.83 | +0.52 | +0.49% | 238,800 |
| Aug 20, 2026 | 105.83 | 106.09 | 105.29 | 105.31 | -0.84 | -0.79% | 32,200 |
| Aug 19, 2026 | 106.30 | 106.66 | 106.15 | 106.15 | +0.08 | +0.08% | 43,600 |
| Aug 18, 2026 | 106.06 | 106.46 | 106.02 | 106.07 | -0.72 | -0.67% | 40,300 |
| Aug 17, 2026 | 107.21 | 107.25 | 106.79 | 106.79 | -0.52 | -0.48% | 55,200 |
| Aug 14, 2026 | 107.52 | 107.67 | 107.16 | 107.31 | -0.17 | -0.16% | 184,900 |
65 days, newest first. Daily bars as drawn on the GSUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.