GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.