GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.38	30.45	30.01	30.12	629,400	-0.10(-0.33%)
Dec 28, 2018	30.23	30.39	30.01	30.22	430,200	+0.29(+0.97%)
Dec 27, 2018	29.66	29.94	29.49	29.93	274,772	+0.02(+0.07%)
Dec 26, 2018	29.44	29.94	29.28	29.91	327,355	+0.55(+1.87%)
Dec 24, 2018	29.49	29.73	29.36	29.36	108,300	-0.35(-1.18%)
Dec 21, 2018	30.04	30.18	29.58	29.71	209,100	-0.32(-1.07%)
Dec 20, 2018	30.16	30.32	29.80	30.03	367,055	+0.20(+0.67%)
Dec 19, 2018	30.36	30.78	29.69	29.83	305,871	-0.47(-1.55%)
Dec 18, 2018	30.34	30.47	30.19	30.30	370,725	+0.26(+0.87%)
Dec 17, 2018	30.41	30.50	29.92	30.04	221,951	-0.36(-1.18%)
Dec 14, 2018	30.34	30.56	30.31	30.40	133,800	-0.41(-1.33%)
Dec 13, 2018	30.88	31.04	30.76	30.81	174,553	+0.00(+0.00%)
Dec 12, 2018	30.93	31.12	30.79	30.81	166,621	+0.43(+1.42%)
Dec 11, 2018	30.61	30.61	30.18	30.38	198,312	+0.21(+0.70%)
Dec 10, 2018	30.21	30.30	29.77	30.17	161,283	-0.24(-0.79%)
Dec 07, 2018	31.04	31.10	30.30	30.41	682,600	-0.55(-1.78%)
Dec 06, 2018	30.51	31.01	30.33	30.96	184,598	-0.31(-0.99%)
Dec 04, 2018	31.82	31.93	31.18	31.27	206,000	-0.57(-1.79%)
Dec 03, 2018	31.97	31.97	31.65	31.84	195,246	+0.62(+1.99%)
Nov 30, 2018	31.19	31.24	31.03	31.22	345,100	-0.10(-0.32%)
Nov 29, 2018	31.35	31.48	31.20	31.32	199,414	-0.23(-0.73%)
Nov 28, 2018	30.93	31.60	30.80	31.55	234,784	+0.77(+2.50%)
Nov 27, 2018	30.55	30.82	30.53	30.78	112,285	+0.10(+0.33%)
Nov 26, 2018	30.60	30.74	30.53	30.68	115,472	+0.50(+1.66%)
Nov 23, 2018	30.25	30.35	30.18	30.18	43,100	-0.37(-1.21%)
Nov 21, 2018		30.55	30.55	30.55	0	+0.52(+1.73%)
Nov 20, 2018	30.20	30.37	29.97	30.03	212,870	-0.69(-2.25%)
Nov 19, 2018	30.90	30.91	30.60	30.72	205,078	-0.37(-1.19%)
Nov 16, 2018	30.84	31.18	30.74	31.09	119,500	+0.11(+0.36%)
Nov 15, 2018	30.53	31.18	30.50	30.98	241,780	+0.59(+1.94%)
Nov 14, 2018	30.56	30.57	30.12	30.39	135,837	+0.15(+0.50%)
Nov 13, 2018	30.20	30.50	30.13	30.24	398,662	+0.33(+1.10%)
Nov 12, 2018	30.27	30.27	29.87	29.91	348,261	-0.47(-1.55%)
Nov 09, 2018	30.47	30.47	30.13	30.38	195,400	-0.50(-1.62%)
Nov 08, 2018	31.28	31.35	30.80	30.88	169,393	-0.76(-2.40%)
Nov 07, 2018	31.43	31.65	31.28	31.64	122,685	+0.51(+1.64%)
Nov 06, 2018	31.04	31.14	30.92	31.13	46,352	-0.04(-0.13%)
Nov 05, 2018	31.04	31.17	30.95	31.17	95,633	+0.12(+0.39%)
Nov 02, 2018	31.19	31.45	30.68	31.05	163,700	+0.23(+0.75%)
Nov 01, 2018	30.28	30.82	30.18	30.82	79,872	+0.88(+2.94%)
Oct 31, 2018	29.82	30.03	29.73	29.94	486,408	+0.41(+1.39%)
Oct 30, 2018	29.12	29.53	29.12	29.53	137,694	+0.59(+2.04%)
Oct 29, 2018	29.81	29.86	28.65	28.94	495,060	-0.63(-2.13%)
Oct 26, 2018	29.47	29.85	29.29	29.57	124,900	-0.37(-1.24%)
Oct 25, 2018	29.72	30.16	29.70	29.94	160,520	+0.43(+1.46%)
Oct 24, 2018	30.33	30.33	29.50	29.51	291,438	-0.91(-2.99%)
Oct 23, 2018	30.01	30.55	29.86	30.42	129,872	-0.27(-0.88%)
Oct 22, 2018	30.96	30.97	30.65	30.69	86,950	+0.24(+0.79%)
Oct 19, 2018	30.59	30.72	30.35	30.45	78,000	+0.32(+1.06%)
Oct 18, 2018	30.69	30.69	30.05	30.13	171,683	-0.78(-2.52%)
Oct 17, 2018	30.98	31.04	30.75	30.91	114,262	-0.30(-0.96%)
Oct 16, 2018	30.84	31.25	30.84	31.21	142,452	+0.66(+2.16%)
Oct 15, 2018	30.61	30.72	30.50	30.55	63,053	-0.36(-1.16%)
Oct 12, 2018	30.73	30.94	30.43	30.91	678,300	+0.97(+3.24%)
Oct 11, 2018	30.18	30.43	29.68	29.94	645,751	-0.43(-1.42%)
Oct 10, 2018	31.10	31.10	30.32	30.37	290,077	-0.89(-2.85%)
Oct 09, 2018	31.23	31.38	31.02	31.26	137,556	-0.14(-0.45%)
Oct 08, 2018	31.11	31.41	31.05	31.40	367,070	+0.10(+0.32%)
Oct 05, 2018	31.45	31.45	31.04	31.30	73,700	-0.17(-0.54%)
Oct 04, 2018	31.81	31.81	31.29	31.47	109,277	-0.71(-2.21%)
Oct 03, 2018	32.57	32.58	32.08	32.18	183,041	-0.19(-0.59%)
Oct 02, 2018	32.40	32.51	32.29	32.37	53,909	-0.42(-1.28%)

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.