GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	25.00	25.07	25.07	25.07	27,400	+0.03(+0.12%)
Dec 30, 2015	25.25	25.25	25.03	25.04	9,607	-0.39(-1.53%)
Dec 29, 2015	25.39	25.45	25.32	25.43	13,276	+0.04(+0.17%)
Dec 28, 2015	25.51	25.53	25.20	25.39	89,819	-0.21(-0.83%)
Dec 24, 2015	25.39	25.60	25.60	25.60	162,400	+0.01(+0.03%)
Dec 23, 2015	25.60	25.65	25.39	25.59	62,371	+0.19(+0.76%)
Dec 22, 2015	25.45	25.45	25.18	25.40	83,780	+0.21(+0.83%)
Dec 21, 2015	25.34	25.34	24.98	25.19	83,319	+0.22(+0.88%)
Dec 18, 2015	25.02	25.08	24.90	24.97	103,955	-0.24(-0.95%)
Dec 17, 2015	25.18	25.45	25.04	25.21	15,876	-0.15(-0.59%)
Dec 16, 2015	24.94	25.36	24.94	25.36	4,835	+0.34(+1.36%)
Dec 15, 2015	24.28	25.31	24.28	25.02	185,761	+0.54(+2.21%)
Dec 14, 2015	24.48	24.48	24.48	24.48	327	+0.23(+0.95%)
Dec 11, 2015	24.65	24.65	24.25	24.25	15,349,890	-0.64(-2.57%)
Dec 10, 2015	25.22	25.22	24.80	24.89	68,953	-0.17(-0.68%)
Dec 09, 2015	25.25	25.36	25.01	25.06	1,755	-0.13(-0.52%)
Dec 08, 2015	25.25	25.25	25.03	25.19	8,047	-0.30(-1.18%)
Dec 07, 2015	25.95	25.95	25.49	25.49	5,756	-0.46(-1.77%)
Dec 04, 2015	25.80	25.97	25.76	25.95	14,068	+0.10(+0.39%)
Dec 03, 2015	25.92	25.96	25.85	25.85	5,036	-0.10(-0.39%)
Dec 02, 2015	26.06	26.06	25.84	25.95	9,465	-0.19(-0.73%)
Dec 01, 2015	26.06	26.16	26.04	26.14	148,878	+0.20(+0.77%)
Nov 30, 2015	26.15	26.15	25.94	25.94	4,212	-0.25(-0.95%)
Nov 27, 2015	26.14	26.19	26.14	26.19	305	-0.41(-1.54%)
Nov 25, 2015	26.57	26.60	26.60	26.60	37,300	-0.10(-0.37%)
Nov 23, 2015	26.98	26.98	26.54	26.70	100	-0.18(-0.67%)
Nov 20, 2015	26.80	27.03	26.80	26.88	18,649	+0.62(+2.36%)
Nov 19, 2015	26.26	26.26	26.26	26.26	761	+0.16(+0.61%)
Nov 17, 2015	26.08	26.10	26.10	26.10	43,300	+0.27(+1.05%)
Nov 13, 2015	26.11	26.11	25.82	25.83	41	-0.32(-1.23%)
Nov 12, 2015	26.05	26.24	26.00	26.15	3,788	-0.31(-1.17%)
Nov 11, 2015	26.65	26.65	26.23	26.46	33,759	+0.12(+0.46%)
Nov 10, 2015	26.28	26.34	26.20	26.34	2,115	-0.27(-1.01%)
Nov 09, 2015	27.40	27.40	26.51	26.61	6,014	-0.27(-1.00%)
Nov 06, 2015	27.48	27.48	26.64	26.88	8,525	-0.57(-2.08%)
Nov 05, 2015	27.23	27.45	27.23	27.45	1,894	+0.02(+0.08%)
Nov 04, 2015	27.37	27.56	27.37	27.43	3,183	-0.13(-0.48%)
Nov 03, 2015	27.49	27.56	27.06	27.56	7,500	+0.59(+2.19%)
Nov 02, 2015	26.94	26.97	26.87	26.97	3,908	+0.20(+0.73%)
Oct 30, 2015	26.77	26.77	26.77	26.77	236	+0.09(+0.32%)
Oct 29, 2015	27.25	27.25	26.62	26.69	10,234	-0.30(-1.12%)
Oct 28, 2015	27.24	27.40	26.62	26.99	3,507	-0.51(-1.85%)
Oct 27, 2015	27.27	27.50	27.11	27.50	2,496	+0.22(+0.81%)
Oct 26, 2015	27.33	27.36	27.28	27.28	6,222	-0.17(-0.62%)
Oct 23, 2015	27.46	27.48	27.44	27.45	1,151	+0.50(+1.86%)
Oct 21, 2015	27.00	27.01	26.95	26.95	12	-0.23(-0.84%)
Oct 20, 2015	27.24	27.24	27.18	27.18	2,762	-0.05(-0.19%)
Oct 19, 2015	27.23	27.23	27.16	27.23	835	-0.31(-1.13%)
Oct 16, 2015	27.40	27.54	27.29	27.54	5,097	+0.14(+0.51%)
Oct 15, 2015	27.28	27.40	27.28	27.40	179,485	+0.13(+0.48%)
Oct 14, 2015	28.35	29.48	26.72	27.27	5,888	-0.37(-1.34%)
Oct 13, 2015	26.52	27.64	26.52	27.64	8,595	+0.61(+2.26%)
Oct 12, 2015	27.07	27.07	27.01	27.03	2,402	-0.03(-0.11%)
Oct 09, 2015	27.43	27.43	27.03	27.06	7,108	+0.24(+0.89%)
Oct 08, 2015	27.91	27.91	26.50	26.82	738,241	+0.21(+0.79%)
Oct 07, 2015	26.73	26.84	26.61	26.61	7,913	+0.55(+2.11%)
Oct 06, 2015	25.96	26.13	25.96	26.06	1,327	+0.06(+0.23%)
Oct 05, 2015	26.49	26.49	25.96	26.00	23,082	+0.56(+2.20%)
Oct 02, 2015	25.02	25.78	24.87	25.44	6,901	+0.42(+1.68%)

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.