GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.81	35.81	35.81	0	+0.20(+0.56%)
Dec 28, 2017	35.65	35.74	35.52	35.61	119,157	+0.27(+0.76%)
Dec 27, 2017	35.30	35.41	35.23	35.34	139,608	+0.13(+0.37%)
Dec 26, 2017	35.22	35.29	35.13	35.21	76,800	-0.04(-0.11%)
Dec 22, 2017	35.13	35.30	35.13	35.25	105,417	+0.19(+0.54%)
Dec 21, 2017	34.94	35.16	34.94	35.06	57,369	-0.06(-0.17%)
Dec 20, 2017	35.11	35.28	35.07	35.12	62,274	+0.09(+0.26%)
Dec 19, 2017	35.19	35.19	34.96	35.03	61,179	-0.11(-0.31%)
Dec 18, 2017	35.10	35.26	35.03	35.14	70,266	+0.34(+0.98%)
Dec 15, 2017	34.78	34.82	34.59	34.80	62,614	+0.12(+0.35%)
Dec 14, 2017	34.73	34.87	34.63	34.68	65,828	-0.14(-0.40%)
Dec 13, 2017	34.67	34.94	34.67	34.82	63,176	+0.34(+0.99%)
Dec 12, 2017	34.35	34.52	34.26	34.48	43,104	-0.25(-0.72%)
Dec 11, 2017	34.67	34.76	34.59	34.73	64,780	+0.26(+0.75%)
Dec 08, 2017	34.41	34.51	34.33	34.47	45,482	+0.38(+1.11%)
Dec 07, 2017	33.93	34.20	33.90	34.09	52,106	+0.08(+0.24%)
Dec 06, 2017	33.93	34.07	33.83	34.01	137,619	-0.38(-1.10%)
Dec 05, 2017	34.46	34.68	34.38	34.39	85,895	-0.08(-0.23%)
Dec 04, 2017	34.70	34.70	34.45	34.47	68,579	+0.06(+0.17%)
Dec 01, 2017	34.61	34.61	34.23	34.41	40,410	-0.17(-0.49%)
Nov 30, 2017	34.95	34.95	34.56	34.58	64,016	-0.36(-1.03%)
Nov 29, 2017	35.28	35.28	34.83	34.94	82,288	-0.53(-1.49%)
Nov 28, 2017	35.50	35.60	35.31	35.47	90,187	+0.19(+0.54%)
Nov 27, 2017	35.50	35.50	35.20	35.28	202,581	-0.45(-1.26%)
Nov 24, 2017	35.72	35.76	35.67	35.73	51,595	-0.12(-0.33%)
Nov 22, 2017	35.79	35.88	35.68	35.85	120,545	+0.10(+0.28%)
Nov 21, 2017	35.72	35.89	35.69	35.75	76,619	+0.44(+1.25%)
Nov 20, 2017	35.14	35.36	35.12	35.31	81,942	+0.13(+0.37%)
Nov 17, 2017	35.09	35.33	35.09	35.18	113,732	+0.17(+0.49%)
Nov 16, 2017	34.82	35.13	34.82	35.01	30,546	+0.69(+2.01%)
Nov 15, 2017	34.39	34.41	34.21	34.32	71,432	-0.20(-0.58%)
Nov 14, 2017	34.74	34.74	34.46	34.52	95,433	-0.28(-0.80%)
Nov 13, 2017	34.71	34.84	34.64	34.80	36,285	+0.03(+0.09%)
Nov 10, 2017	34.95	35.00	34.71	34.77	101,356	-0.14(-0.40%)
Nov 09, 2017	34.85	34.97	34.66	34.91	35,854	-0.22(-0.64%)
Nov 08, 2017	35.04	35.15	34.98	35.13	34,063	+0.27(+0.78%)
Nov 07, 2017	35.13	35.15	34.82	34.86	54,955	-0.25(-0.71%)
Nov 06, 2017	34.88	35.12	34.88	35.11	35,883	+0.39(+1.12%)
Nov 03, 2017	34.86	34.86	34.53	34.72	47,263	-0.11(-0.32%)
Nov 02, 2017	34.87	34.90	34.68	34.83	68,614	+0.00(+0.00%)
Nov 01, 2017	34.91	35.07	34.81	34.83	44,326	+0.23(+0.66%)
Oct 31, 2017	34.58	34.64	34.49	34.60	102,992	+0.24(+0.70%)
Oct 30, 2017		34.52	34.25	34.36	65,582	-0.18(-0.52%)
Oct 27, 2017	34.32	34.57	34.23	34.54	66,193	+0.40(+1.16%)
Oct 26, 2017	34.40	34.40	34.15	34.15	63,253	-0.15(-0.45%)
Oct 25, 2017	34.53	34.57	34.15	34.30	108,565	-0.12(-0.35%)
Oct 24, 2017	34.52	34.56	34.40	34.42	101,902	+0.02(+0.05%)
Oct 23, 2017	34.63	34.63	34.40	34.40	63,137	-0.27(-0.77%)
Oct 20, 2017	34.71	34.72	34.64	34.67	31,310	+0.14(+0.41%)
Oct 19, 2017	34.51	34.55	34.36	34.53	82,114	-0.30(-0.86%)
Oct 18, 2017	34.81	34.93	34.77	34.83	142,385	+0.05(+0.14%)
Oct 17, 2017	34.86	34.86	34.69	34.78	42,059	-0.14(-0.40%)
Oct 16, 2017	34.98	35.06	34.87	34.92	52,576	+0.05(+0.14%)
Oct 13, 2017	34.90	35.11	34.85	34.87	67,638	+0.26(+0.75%)
Oct 12, 2017	34.67	34.72	34.57	34.61	142,206	+0.00(+0.00%)
Oct 11, 2017	34.50	34.61	34.45	34.61	120,378	+0.13(+0.38%)
Oct 10, 2017	34.45	34.53	34.41	34.48	41,575	+0.36(+1.06%)
Oct 09, 2017	34.14	34.16	34.08	34.12	46,662	-0.06(-0.18%)
Oct 06, 2017	34.07	34.20	33.93	34.18	162,629	-0.11(-0.32%)
Oct 05, 2017	34.20	34.41	34.20	34.29	143,705	+0.23(+0.68%)
Oct 04, 2017	34.05	34.13	33.97	34.06	103,745	+0.04(+0.12%)
Oct 03, 2017	33.79	34.05	33.79	34.02	136,231	+0.53(+1.58%)

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.