GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.00	36.00	35.77	35.81	489,894	-0.69(-1.89%)
Nov 27, 2020	36.48	36.58	36.43	36.50	174,500	+0.28(+0.77%)
Nov 25, 2020	35.97	36.23	35.88	36.22	1,581,200	-0.13(-0.36%)
Nov 24, 2020	36.17	36.35	35.97	36.35	98,939	+0.45(+1.25%)
Nov 23, 2020	36.11	36.11	35.76	35.90	311,446	+0.13(+0.36%)
Nov 20, 2020	35.66	35.81	35.63	35.77	94,300	+0.18(+0.51%)
Nov 19, 2020	35.46	35.66	35.35	35.59	540,865	+0.05(+0.14%)
Nov 18, 2020	35.76	35.83	35.54	35.54	64,768	-0.10(-0.28%)
Nov 17, 2020	35.56	35.78	35.46	35.64	180,117	-0.07(-0.20%)
Nov 16, 2020	35.72	35.84	35.64	35.71	358,947	+0.36(+1.02%)
Nov 13, 2020	35.20	35.36	35.07	35.35	97,600	+0.52(+1.49%)
Nov 12, 2020	35.14	35.24	34.78	34.83	665,286	-0.22(-0.63%)
Nov 11, 2020	34.92	35.10	34.84	35.05	1,153,235	+0.20(+0.57%)
Nov 10, 2020	35.04	35.07	34.70	34.85	484,245	-0.45(-1.27%)
Nov 09, 2020	36.07	36.15	35.26	35.30	725,348	+0.25(+0.71%)
Nov 06, 2020	34.87	35.19	34.76	35.05	448,800	+0.11(+0.31%)
Nov 05, 2020	34.85	35.00	34.66	34.94	439,495	+0.59(+1.72%)
Nov 04, 2020	33.87	34.50	33.81	34.35	454,742	+0.94(+2.81%)
Nov 03, 2020	33.40	33.51	33.26	33.41	664,323	+0.12(+0.36%)
Nov 02, 2020	33.27	33.33	33.08	33.29	91,444	+0.31(+0.94%)
Oct 30, 2020	33.15	33.16	32.79	32.98	123,900	-0.39(-1.17%)
Oct 29, 2020	33.22	33.47	33.06	33.37	597,782	+0.26(+0.79%)
Oct 28, 2020	33.34	33.40	33.09	33.11	78,764	-0.78(-2.30%)
Oct 27, 2020	33.84	33.98	33.79	33.89	339,550	+0.12(+0.36%)
Oct 26, 2020	33.79	33.95	33.51	33.77	112,455	-0.39(-1.14%)
Oct 23, 2020	33.99	34.17	33.90	34.16	137,800	+0.18(+0.53%)
Oct 22, 2020	34.10	34.13	33.86	33.98	77,955	-0.06(-0.18%)
Oct 21, 2020	34.08	34.27	34.03	34.04	302,989	-0.00(-0.01%)
Oct 20, 2020	33.84	34.20	33.84	34.04	156,463	+0.36(+1.08%)
Oct 19, 2020	33.86	33.99	33.62	33.68	274,672	-0.03(-0.09%)
Oct 16, 2020	33.71	33.81	33.65	33.71	100,700	+0.11(+0.33%)
Oct 15, 2020	33.31	33.63	33.31	33.60	147,452	-0.22(-0.65%)
Oct 14, 2020	34.00	34.07	33.82	33.82	44,482	-0.20(-0.59%)
Oct 13, 2020	34.01	34.07	33.82	34.02	389,440	-0.14(-0.41%)
Oct 12, 2020	34.02	34.23	33.99	34.16	509,733	+0.22(+0.65%)
Oct 09, 2020	33.76	33.99	33.72	33.94	68,100	+0.27(+0.79%)
Oct 08, 2020	33.52	33.72	33.49	33.67	345,364	+0.24(+0.71%)
Oct 07, 2020	33.40	33.51	33.32	33.44	104,889	+0.35(+1.04%)
Oct 06, 2020	33.24	33.38	33.04	33.09	83,288	-0.06(-0.18%)
Oct 05, 2020	32.96	33.15	32.95	33.15	74,435	+0.42(+1.28%)
Oct 02, 2020	32.63	32.98	32.63	32.73	75,600	-0.38(-1.15%)
Oct 01, 2020	33.02	33.11	32.86	33.11	78,983	+0.32(+0.98%)
Sep 30, 2020	32.56	32.85	32.53	32.79	78,169	+0.49(+1.52%)
Sep 29, 2020	32.24	32.37	32.20	32.30	58,757	-0.03(-0.08%)
Sep 28, 2020	32.47	32.49	32.22	32.33	57,397	+0.32(+0.98%)
Sep 25, 2020	31.74	32.03	31.57	32.01	63,100	+0.03(+0.09%)
Sep 24, 2020	31.61	32.14	31.61	31.98	62,706	-0.36(-1.11%)
Sep 23, 2020	32.73	32.80	32.32	32.34	57,335	-0.53(-1.61%)
Sep 22, 2020	33.04	33.04	32.61	32.87	54,007	-0.22(-0.66%)
Sep 21, 2020	32.84	33.10	32.61	33.09	100,151	-0.26(-0.78%)
Sep 18, 2020	33.66	33.66	33.35	33.35	47,500	-0.31(-0.92%)
Sep 17, 2020	33.36	33.68	33.36	33.66	57,627	-0.08(-0.24%)
Sep 16, 2020	33.84	33.98	33.74	33.74	64,335	-0.03(-0.09%)
Sep 15, 2020	33.74	33.83	33.69	33.77	96,760	+0.34(+1.02%)
Sep 14, 2020	33.32	33.50	33.32	33.43	113,973	+0.53(+1.61%)
Sep 11, 2020	33.13	33.14	32.78	32.90	38,400	+0.25(+0.76%)
Sep 10, 2020	33.13	33.19	32.65	32.65	55,502	-0.40(-1.21%)
Sep 09, 2020	32.92	33.15	32.88	33.05	82,027	+0.49(+1.50%)
Sep 08, 2020	32.60	32.82	32.50	32.56	67,557	-0.54(-1.63%)
Sep 04, 2020	33.13	33.28	32.55	33.10	85,500	-0.05(-0.15%)
Sep 03, 2020	33.52	33.55	32.97	33.15	80,729	-0.54(-1.60%)
Sep 02, 2020	33.82	33.82	33.43	33.69	73,549	-0.05(-0.14%)

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.