GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	33.55	33.74	33.52	33.74	54,142	+0.46(+1.38%)
Aug 31, 2020	33.37	33.37	33.07	33.28	66,024	-0.66(-1.95%)
Aug 28, 2020	33.74	33.97	33.71	33.94	60,500	+0.35(+1.05%)
Aug 27, 2020	33.87	33.87	33.44	33.59	62,874	-0.28(-0.83%)
Aug 26, 2020	33.78	33.89	33.76	33.87	57,758	+0.05(+0.15%)
Aug 25, 2020	33.61	33.82	33.56	33.82	39,627	+0.29(+0.86%)
Aug 24, 2020	33.65	33.65	33.42	33.53	76,767	+0.41(+1.24%)
Aug 21, 2020	32.90	33.12	32.85	33.12	95,300	+0.10(+0.30%)
Aug 20, 2020	32.64	33.03	32.59	33.02	62,451	-0.18(-0.54%)
Aug 19, 2020	33.46	33.47	33.18	33.20	77,142	-0.40(-1.19%)
Aug 18, 2020	33.62	33.62	33.38	33.60	94,041	-0.02(-0.06%)
Aug 17, 2020	33.47	33.62	33.47	33.62	3,592,936	+0.27(+0.81%)
Aug 14, 2020	33.22	33.36	33.22	33.35	79,800	+0.02(+0.06%)
Aug 13, 2020	33.36	33.45	33.23	33.33	148,937	-0.03(-0.09%)
Aug 12, 2020	33.45	33.52	33.34	33.36	574,294	+0.21(+0.63%)
Aug 11, 2020	33.38	33.48	33.10	33.15	67,105	-0.04(-0.12%)
Aug 10, 2020	33.20	33.22	32.97	33.19	89,300	+0.07(+0.23%)
Aug 07, 2020	33.18	33.26	32.99	33.12	69,200	-0.66(-1.97%)
Aug 06, 2020	33.54	33.78	33.48	33.78	91,102	+0.09(+0.27%)
Aug 05, 2020	33.58	33.80	33.58	33.69	98,439	+0.35(+1.05%)
Aug 04, 2020	33.07	33.34	33.07	33.34	179,006	+0.32(+0.97%)

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.