GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.08	33.26	33.08	33.18	99,617	+0.49(+1.50%)
Jun 28, 2018	32.46	32.70	32.37	32.69	139,727	+0.18(+0.55%)
Jun 27, 2018	33.05	33.07	32.43	32.51	275,451	-0.64(-1.93%)
Jun 26, 2018	33.30	33.38	33.13	33.15	176,052	-0.17(-0.51%)
Jun 25, 2018	33.47	33.47	33.02	33.32	112,844	-0.60(-1.77%)
Jun 22, 2018	34.05	34.08	33.81	33.92	56,074	+0.35(+1.04%)
Jun 21, 2018	33.85	33.85	33.55	33.57	77,506	-0.42(-1.24%)
Jun 20, 2018	34.20	34.28	33.98	33.99	103,186	+0.09(+0.27%)
Jun 19, 2018	33.73	33.97	33.56	33.90	234,626	-0.36(-1.06%)
Jun 18, 2018	34.19	34.29	34.02	34.26	155,912	-0.55(-1.57%)
Jun 15, 2018		34.81	34.27	34.81	529,418	+0.01(+0.03%)
Jun 14, 2018	35.13	35.19	34.80	34.80	91,445	-0.19(-0.54%)
Jun 13, 2018	35.35	35.40	34.90	34.99	145,253	-0.26(-0.74%)
Jun 12, 2018	35.37	35.43	35.16	35.25	338,131	-0.04(-0.11%)
Jun 11, 2018	35.42	35.46	35.28	35.29	63,198	-0.15(-0.42%)
Jun 08, 2018	35.22	35.49	35.05	35.44	100,893	+0.07(+0.20%)
Jun 07, 2018	35.74	35.74	35.16	35.37	51,175	-0.43(-1.20%)
Jun 06, 2018		35.81	35.53	35.80	46,158	+0.46(+1.30%)
Jun 05, 2018	35.47	35.50	35.30	35.34	226,337	-0.21(-0.59%)
Jun 04, 2018	35.46	35.66	35.46	35.55	123,538	+0.31(+0.87%)
Jun 01, 2018	35.13	35.28	35.08	35.24	160,462	+0.39(+1.13%)
May 31, 2018	34.76	34.92	34.66	34.85	118,745	+0.07(+0.20%)
May 30, 2018	34.62	34.81	34.42	34.78	775,837	+0.07(+0.20%)
May 29, 2018	34.92	35.08	34.51	34.71	1,480,513	-0.61(-1.73%)
May 25, 2018		35.32	35.32	35.32	0	+0.10(+0.28%)
May 24, 2018	35.32	35.32	34.93	35.22	75,112	-0.28(-0.79%)
May 23, 2018	35.16	35.50	35.08	35.50	122,318	+0.02(+0.06%)
May 22, 2018	35.54	35.67	35.47	35.48	107,566	+0.14(+0.40%)
May 21, 2018	35.44	35.49	35.23	35.34	75,837	+0.15(+0.43%)
May 18, 2018	35.16	35.31	35.06	35.19	81,415	-0.28(-0.79%)
May 17, 2018	35.57	35.64	35.36	35.47	212,085	-0.48(-1.34%)
May 16, 2018	35.75	36.00	35.75	35.95	90,053	+0.50(+1.41%)
May 15, 2018	35.54	35.54	35.30	35.45	570,101	-0.71(-1.96%)
May 14, 2018	36.24	36.35	36.12	36.16	152,655	+0.05(+0.14%)
May 11, 2018	36.23	36.29	36.00	36.11	105,584	+0.00(+0.00%)
May 10, 2018	35.86	36.21	35.68	36.11	98,165	+0.65(+1.83%)
May 09, 2018	35.54	35.58	35.34	35.46	138,880	-0.03(-0.08%)
May 08, 2018	35.38	35.54	35.20	35.49	68,701	+0.21(+0.60%)
May 07, 2018	35.24	35.50	35.24	35.28	195,898	-0.17(-0.48%)
May 04, 2018	34.97	35.59	34.95	35.45	66,270	+0.16(+0.45%)
May 03, 2018	35.36	35.39	34.86	35.29	147,821	-0.11(-0.31%)
May 02, 2018	35.73	35.73	35.39	35.40	92,143	-0.28(-0.78%)
May 01, 2018	35.62	35.71	35.21	35.68	106,537	-0.15(-0.42%)
Apr 30, 2018	36.09	36.15	35.83	35.83	186,638	-0.19(-0.53%)
Apr 27, 2018	35.94	36.06	35.84	36.02	122,695	+0.22(+0.61%)
Apr 26, 2018	35.57	35.86	35.56	35.80	72,464	+0.40(+1.13%)
Apr 25, 2018	35.36	35.50	35.20	35.40	84,336	-0.18(-0.51%)
Apr 24, 2018	36.00	36.09	35.47	35.58	125,664	-0.19(-0.53%)
Apr 23, 2018	35.95	36.04	35.71	35.77	142,934	-0.25(-0.69%)
Apr 20, 2018	36.26	36.29	35.94	36.02	103,617	-0.42(-1.15%)
Apr 19, 2018	36.65	36.73	36.32	36.44	93,498	-0.17(-0.46%)
Apr 18, 2018	36.37	36.67	36.37	36.61	148,640	+0.31(+0.85%)
Apr 17, 2018	36.08	36.37	36.05	36.30	82,764	+0.11(+0.30%)
Apr 16, 2018	36.13	36.26	36.04	36.19	62,287	-0.03(-0.08%)
Apr 13, 2018	36.53	36.57	36.12	36.22	48,813	-0.32(-0.88%)
Apr 12, 2018	36.48	36.64	36.42	36.54	76,525	+0.06(+0.16%)
Apr 11, 2018	36.26	36.61	36.26	36.48	56,974	-0.04(-0.11%)
Apr 10, 2018	36.29	36.58	36.23	36.52	91,216	+0.71(+1.98%)
Apr 09, 2018	36.05	36.23	35.81	35.81	60,270	-0.04(-0.11%)
Apr 06, 2018	36.18	36.41	35.67	35.85	131,511	-0.69(-1.89%)
Apr 05, 2018	36.63	36.72	36.39	36.54	43,101	+0.07(+0.19%)
Apr 04, 2018	35.52	36.47	35.41	36.47	139,783	+0.00(+0.00%)
Apr 03, 2018	36.42	36.51	36.13	36.47	189,056	+0.39(+1.08%)

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.