GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		38.17	38.17	38.17	177,284	-0.06(-0.16%)
Dec 30, 2020	38.15	38.35	38.15	38.23	177,284	+0.49(+1.30%)
Dec 29, 2020	37.56	37.79	37.55	37.74	164,237	+0.41(+1.10%)
Dec 28, 2020	37.26	37.37	37.21	37.33	87,495	+0.20(+0.54%)
Dec 24, 2020	37.12	37.23	36.96	37.13	103,700	-0.32(-0.85%)
Dec 23, 2020	37.38	37.50	37.38	37.45	85,399	+0.38(+1.03%)
Dec 22, 2020	37.14	37.17	36.98	37.07	68,115	-0.17(-0.46%)
Dec 21, 2020	37.06	37.44	37.06	37.24	502,328	-0.52(-1.38%)
Dec 18, 2020	37.82	37.85	37.70	37.76	108,800	-0.11(-0.29%)
Dec 17, 2020	37.79	37.88	37.77	37.87	194,467	+0.26(+0.69%)
Dec 16, 2020	37.49	37.70	37.46	37.61	349,710	+0.12(+0.32%)
Dec 15, 2020	37.23	37.49	37.18	37.49	200,961	+0.41(+1.11%)
Dec 14, 2020	37.32	37.36	37.08	37.08	126,987	-0.20(-0.54%)
Dec 11, 2020	37.30	37.36	37.21	37.28	125,000	-0.19(-0.51%)
Dec 10, 2020	37.09	37.54	37.09	37.47	227,033	+0.39(+1.05%)
Dec 09, 2020	37.50	37.51	37.00	37.08	132,756	-0.32(-0.86%)
Dec 08, 2020	37.33	37.42	37.28	37.40	148,596	+0.03(+0.08%)
Dec 07, 2020	37.32	37.49	37.27	37.37	195,137	-0.01(-0.03%)
Dec 04, 2020	37.16	37.38	37.15	37.38	365,400	+0.46(+1.25%)
Dec 03, 2020	36.89	37.08	36.85	36.92	161,900	+0.35(+0.96%)
Dec 02, 2020	36.43	36.60	36.31	36.57	163,480	+0.11(+0.30%)
Dec 01, 2020	36.30	36.53	36.23	36.46	197,737	+0.65(+1.82%)
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%)

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.