GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	32.84	33.03	32.84	33.02	83,170	+0.16(+0.49%)
Jul 31, 2020	33.06	33.06	32.61	32.86	59,900	-0.24(-0.73%)
Jul 30, 2020	33.01	33.10	32.75	33.10	105,786	-0.29(-0.87%)
Jul 29, 2020	33.15	33.46	33.15	33.39	101,438	+0.52(+1.58%)
Jul 28, 2020	33.01	33.05	32.83	32.87	59,191	-0.26(-0.79%)
Jul 27, 2020	32.88	33.15	32.81	33.13	66,333	+0.53(+1.63%)
Jul 24, 2020	32.31	32.60	32.25	32.60	131,800	+0.09(+0.28%)
Jul 23, 2020	32.75	32.90	32.44	32.51	109,908	-0.30(-0.91%)
Jul 22, 2020	32.93	32.93	32.66	32.81	61,958	-0.13(-0.39%)
Jul 21, 2020	33.07	33.12	32.93	32.94	135,081	+0.27(+0.83%)
Jul 20, 2020	32.46	32.69	32.39	32.67	72,568	+0.34(+1.05%)
Jul 17, 2020	32.33	32.34	32.17	32.33	446,700	+0.22(+0.69%)
Jul 16, 2020	31.94	32.15	31.94	32.11	73,536	-0.42(-1.29%)
Jul 15, 2020	32.49	32.61	32.34	32.53	767,555	+0.22(+0.68%)
Jul 14, 2020	31.89	32.33	31.80	32.31	149,778	+0.15(+0.47%)
Jul 13, 2020	32.53	32.77	32.11	32.16	52,265	-0.24(-0.74%)
Jul 10, 2020	32.38	32.41	32.22	32.40	199,100	-0.18(-0.55%)
Jul 09, 2020	32.85	32.85	32.37	32.58	71,531	-0.07(-0.21%)
Jul 08, 2020	32.31	32.65	32.25	32.65	138,408	+0.68(+2.13%)
Jul 07, 2020	32.09	32.27	31.93	31.97	62,491	-0.51(-1.57%)
Jul 06, 2020	32.24	32.48	32.24	32.48	150,626	+1.16(+3.70%)
Jul 02, 2020	31.25	31.46	31.22	31.32	136,500	+0.62(+2.02%)
Jul 01, 2020	30.45	30.72	30.45	30.70	635,884	+0.41(+1.35%)
Jun 30, 2020	30.38	30.40	30.17	30.29	78,892	-0.13(-0.43%)
Jun 29, 2020	30.27	30.43	30.13	30.42	199,421	+0.13(+0.43%)
Jun 26, 2020	30.58	30.58	30.21	30.29	57,700	-0.30(-0.98%)
Jun 25, 2020	30.35	30.61	30.31	30.59	128,591	+0.15(+0.49%)
Jun 24, 2020	30.71	30.84	30.33	30.44	88,177	-0.62(-2.00%)
Jun 23, 2020	31.11	31.20	31.01	31.06	58,337	+0.27(+0.88%)
Jun 22, 2020	30.58	30.80	30.58	30.79	65,105	+0.34(+1.12%)
Jun 19, 2020	30.75	30.79	30.36	30.45	79,600	-0.03(-0.10%)
Jun 18, 2020	30.36	30.55	30.33	30.48	153,737	+0.05(+0.16%)
Jun 17, 2020	30.33	30.52	30.33	30.43	92,766	+0.31(+1.03%)
Jun 16, 2020	30.63	30.66	30.00	30.12	173,877	+0.10(+0.33%)
Jun 15, 2020	29.57	30.16	29.44	30.02	154,600	-0.26(-0.86%)
Jun 12, 2020	30.33	30.39	29.83	30.28	63,400	+0.67(+2.26%)
Jun 11, 2020	30.20	30.39	29.60	29.61	134,568	-1.58(-5.07%)
Jun 10, 2020	31.07	31.25	30.93	31.19	180,913	+0.21(+0.68%)
Jun 09, 2020	30.71	31.00	30.67	30.98	405,951	-0.23(-0.74%)
Jun 08, 2020	30.89	31.21	30.71	31.21	143,016	+0.26(+0.84%)
Jun 05, 2020	31.00	31.17	30.93	30.95	1,249,700	+0.62(+2.04%)
Jun 04, 2020	30.33	30.49	30.17	30.33	670,217	-0.43(-1.40%)
Jun 03, 2020	30.56	30.80	30.54	30.76	1,043,031	+0.61(+2.02%)
Jun 02, 2020	29.75	30.17	29.75	30.15	100,623	+0.68(+2.31%)

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.