GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.88	32.88	32.48	32.60	191,700	-0.80(-2.40%)
Jan 30, 2020	33.15	33.40	32.94	33.40	128,793	-0.43(-1.27%)
Jan 29, 2020	33.91	33.91	33.75	33.83	117,158	+0.16(+0.48%)
Jan 28, 2020	33.53	33.74	33.39	33.67	80,423	+0.21(+0.63%)
Jan 27, 2020	33.19	33.52	32.97	33.46	139,724	-0.98(-2.85%)
Jan 24, 2020	34.76	34.76	34.31	34.44	881,200	-0.32(-0.92%)
Jan 23, 2020	34.52	34.79	34.40	34.76	540,273	-0.19(-0.54%)
Jan 22, 2020	35.08	35.09	34.94	34.95	62,920	+0.24(+0.69%)
Jan 21, 2020	34.91	34.93	34.71	34.71	120,451	-0.84(-2.36%)
Jan 17, 2020	35.44	35.55	35.35	35.55	265,000	+0.22(+0.62%)
Jan 16, 2020	35.31	35.33	35.20	35.33	296,803	+0.28(+0.80%)
Jan 15, 2020	35.22	35.24	35.04	35.05	77,021	-0.28(-0.79%)
Jan 14, 2020	35.32	35.34	35.19	35.33	102,962	-0.18(-0.51%)
Jan 13, 2020	35.21	35.51	35.19	35.51	134,491	+0.52(+1.49%)
Jan 10, 2020	34.99	35.11	34.89	34.99	101,100	+0.17(+0.49%)
Jan 09, 2020	34.74	34.86	34.64	34.82	896,732	+0.32(+0.93%)
Jan 08, 2020	34.26	34.64	34.26	34.50	46,388	+0.27(+0.79%)
Jan 07, 2020	34.25	34.32	34.16	34.23	217,495	-0.08(-0.23%)
Jan 06, 2020	34.18	34.34	34.18	34.31	153,695	-0.13(-0.38%)
Jan 03, 2020	34.42	34.63	34.41	34.44	112,500	-0.52(-1.49%)
Jan 02, 2020	34.62	34.96	34.62	34.96	149,172	+0.62(+1.81%)
Dec 31, 2019	34.34	34.39	34.24	34.34	63,700	+0.05(+0.15%)
Dec 30, 2019	34.58	34.58	34.26	34.29	70,116	-0.21(-0.61%)
Dec 27, 2019	34.56	34.56	34.42	34.50	77,500	+0.15(+0.44%)
Dec 26, 2019	34.24	34.37	34.19	34.35	51,976	+0.24(+0.71%)
Dec 24, 2019	34.13	34.15	34.06	34.11	29,400	-0.40(-1.17%)
Dec 23, 2019	34.45	34.56	34.45	34.51	67,964	+0.08(+0.23%)
Dec 20, 2019	34.53	34.53	34.42	34.43	88,500	+0.02(+0.06%)
Dec 19, 2019	34.36	34.47	34.27	34.41	50,505	-0.05(-0.15%)
Dec 18, 2019	34.38	34.46	34.30	34.46	78,822	+0.20(+0.58%)
Dec 17, 2019	34.18	34.29	34.14	34.26	46,858	+0.36(+1.06%)
Dec 16, 2019	33.94	34.05	33.88	33.90	171,725	+0.19(+0.56%)
Dec 13, 2019	33.74	34.02	33.60	33.71	83,400	+0.02(+0.06%)
Dec 12, 2019	33.24	33.75	33.24	33.69	51,599	+0.59(+1.78%)
Dec 11, 2019	32.85	33.17	32.85	33.10	57,409	+0.40(+1.22%)
Dec 10, 2019	32.67	32.71	32.61	32.70	170,365	+0.09(+0.28%)
Dec 09, 2019	32.69	32.82	32.58	32.61	59,414	-0.22(-0.67%)
Dec 06, 2019	32.80	32.86	32.69	32.83	66,900	+0.21(+0.64%)
Dec 05, 2019	32.52	32.64	32.46	32.62	70,099	+0.11(+0.34%)
Dec 04, 2019	32.48	32.57	32.44	32.51	114,597	+0.27(+0.84%)
Dec 03, 2019	32.16	32.25	32.01	32.24	76,995	-0.11(-0.34%)
Dec 02, 2019	32.50	32.50	32.30	32.35	88,780	-0.04(-0.12%)
Nov 29, 2019	32.45	32.52	32.38	32.39	19,500	-0.53(-1.61%)
Nov 27, 2019	32.77	32.93	32.72	32.92	366,200	+0.10(+0.30%)
Nov 26, 2019	32.72	32.87	32.64	32.82	468,989	-0.11(-0.33%)
Nov 25, 2019	32.85	32.95	32.77	32.93	71,360	+0.24(+0.73%)
Nov 22, 2019	32.75	32.75	32.55	32.69	106,100	+0.03(+0.09%)
Nov 21, 2019	32.65	32.66	32.53	32.66	41,825	-0.08(-0.24%)
Nov 20, 2019	32.82	32.87	32.57	32.74	69,115	-0.17(-0.52%)
Nov 19, 2019	33.08	33.08	32.80	32.91	39,152	+0.10(+0.32%)
Nov 18, 2019	32.85	32.88	32.74	32.80	61,677	-0.06(-0.20%)
Nov 15, 2019	32.87	32.92	32.81	32.87	36,400	+0.25(+0.77%)
Nov 14, 2019	32.54	32.63	32.46	32.62	58,678	+0.05(+0.15%)
Nov 13, 2019	32.54	32.64	32.49	32.57	116,106	-0.26(-0.79%)
Nov 12, 2019	32.93	32.95	32.78	32.83	38,296	-0.18(-0.55%)
Nov 11, 2019	32.87	33.05	32.82	33.01	37,586	-0.22(-0.67%)
Nov 08, 2019	33.30	33.35	33.17	33.24	36,900	-0.35(-1.04%)
Nov 07, 2019	33.60	33.72	33.55	33.58	178,418	+0.24(+0.70%)
Nov 06, 2019	33.37	33.46	33.26	33.35	65,529	-0.05(-0.15%)
Nov 05, 2019	33.47	33.53	33.34	33.40	80,812	+0.14(+0.42%)
Nov 04, 2019	33.44	33.44	33.25	33.26	161,041	+0.22(+0.67%)

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.