GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.38	31.01	30.06	31.01	736,900	-0.18(-0.58%)
Feb 27, 2020	31.58	31.83	31.19	31.19	366,016	-0.79(-2.47%)
Feb 26, 2020	32.14	32.39	31.94	31.98	118,541	+0.22(+0.69%)
Feb 25, 2020	32.47	32.50	31.72	31.76	421,897	-0.26(-0.81%)
Feb 24, 2020	31.93	32.20	31.77	32.02	125,872	-1.22(-3.67%)
Feb 21, 2020	33.33	33.43	33.23	33.24	60,400	-0.15(-0.45%)
Feb 20, 2020	33.71	33.75	33.35	33.39	562,387	-0.67(-1.97%)
Feb 19, 2020	33.93	34.09	33.93	34.06	264,301	+0.41(+1.22%)
Feb 18, 2020	33.71	33.78	33.63	33.65	221,026	-0.39(-1.15%)
Feb 14, 2020	34.15	34.17	33.91	34.04	52,500	+0.07(+0.21%)
Feb 13, 2020	34.03	34.16	33.97	33.97	82,398	-0.37(-1.08%)
Feb 12, 2020	34.19	34.40	34.17	34.34	67,408	+0.46(+1.36%)
Feb 11, 2020	33.96	34.10	33.87	33.88	132,000	+0.35(+1.04%)
Feb 10, 2020	33.37	33.59	33.37	33.53	105,988	+0.10(+0.30%)
Feb 07, 2020	33.54	33.56	33.30	33.43	106,500	-0.38(-1.12%)
Feb 06, 2020	34.15	34.15	33.81	33.81	106,426	-0.15(-0.44%)
Feb 05, 2020	34.27	34.27	33.86	33.96	79,116	+0.27(+0.80%)
Feb 04, 2020	33.77	33.94	33.69	33.69	263,264	+0.70(+2.12%)
Feb 03, 2020	32.82	33.08	32.82	32.99	422,579	+0.39(+1.20%)
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%)

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.