GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.34	34.39	34.24	34.34	63,700	+0.05(+0.15%)
Dec 30, 2019	34.58	34.58	34.26	34.29	70,116	-0.21(-0.61%)
Dec 27, 2019	34.56	34.56	34.42	34.50	77,500	+0.15(+0.44%)
Dec 26, 2019	34.24	34.37	34.19	34.35	51,976	+0.24(+0.71%)
Dec 24, 2019	34.13	34.15	34.06	34.11	29,400	-0.40(-1.17%)
Dec 23, 2019	34.45	34.56	34.45	34.51	67,964	+0.08(+0.23%)
Dec 20, 2019	34.53	34.53	34.42	34.43	88,500	+0.02(+0.06%)
Dec 19, 2019	34.36	34.47	34.27	34.41	50,505	-0.05(-0.15%)
Dec 18, 2019	34.38	34.46	34.30	34.46	78,822	+0.20(+0.58%)
Dec 17, 2019	34.18	34.29	34.14	34.26	46,858	+0.36(+1.06%)
Dec 16, 2019	33.94	34.05	33.88	33.90	171,725	+0.19(+0.56%)
Dec 13, 2019	33.74	34.02	33.60	33.71	83,400	+0.02(+0.06%)
Dec 12, 2019	33.24	33.75	33.24	33.69	51,599	+0.59(+1.78%)
Dec 11, 2019	32.85	33.17	32.85	33.10	57,409	+0.40(+1.22%)
Dec 10, 2019	32.67	32.71	32.61	32.70	170,365	+0.09(+0.28%)
Dec 09, 2019	32.69	32.82	32.58	32.61	59,414	-0.22(-0.67%)
Dec 06, 2019	32.80	32.86	32.69	32.83	66,900	+0.21(+0.64%)
Dec 05, 2019	32.52	32.64	32.46	32.62	70,099	+0.11(+0.34%)
Dec 04, 2019	32.48	32.57	32.44	32.51	114,597	+0.27(+0.84%)
Dec 03, 2019	32.16	32.25	32.01	32.24	76,995	-0.11(-0.34%)
Dec 02, 2019	32.50	32.50	32.30	32.35	88,780	-0.04(-0.12%)
Nov 29, 2019	32.45	32.52	32.38	32.39	19,500	-0.53(-1.61%)
Nov 27, 2019	32.77	32.93	32.72	32.92	366,200	+0.10(+0.30%)
Nov 26, 2019	32.72	32.87	32.64	32.82	468,989	-0.11(-0.33%)
Nov 25, 2019	32.85	32.95	32.77	32.93	71,360	+0.24(+0.73%)
Nov 22, 2019	32.75	32.75	32.55	32.69	106,100	+0.03(+0.09%)
Nov 21, 2019	32.65	32.66	32.53	32.66	41,825	-0.08(-0.24%)
Nov 20, 2019	32.82	32.87	32.57	32.74	69,115	-0.17(-0.52%)
Nov 19, 2019	33.08	33.08	32.80	32.91	39,152	+0.10(+0.32%)
Nov 18, 2019	32.85	32.88	32.74	32.80	61,677	-0.06(-0.20%)
Nov 15, 2019	32.87	32.92	32.81	32.87	36,400	+0.25(+0.77%)
Nov 14, 2019	32.54	32.63	32.46	32.62	58,678	+0.05(+0.15%)
Nov 13, 2019	32.54	32.64	32.49	32.57	116,106	-0.26(-0.79%)
Nov 12, 2019	32.93	32.95	32.78	32.83	38,296	-0.18(-0.55%)
Nov 11, 2019	32.87	33.05	32.82	33.01	37,586	-0.22(-0.67%)
Nov 08, 2019	33.30	33.35	33.17	33.24	36,900	-0.35(-1.04%)
Nov 07, 2019	33.60	33.72	33.55	33.58	178,418	+0.24(+0.70%)
Nov 06, 2019	33.37	33.46	33.26	33.35	65,529	-0.05(-0.15%)
Nov 05, 2019	33.47	33.53	33.34	33.40	80,812	+0.14(+0.42%)
Nov 04, 2019	33.44	33.44	33.25	33.26	161,041	+0.22(+0.67%)
Nov 01, 2019	32.97	33.05	32.91	33.04	122,300	+0.45(+1.38%)
Oct 31, 2019	32.64	32.64	32.43	32.59	74,123	-0.21(-0.64%)
Oct 30, 2019	32.58	32.82	32.53	32.80	36,992	+0.11(+0.34%)
Oct 29, 2019	32.70	32.76	32.65	32.69	37,765	-0.17(-0.50%)
Oct 28, 2019	32.89	32.91	32.82	32.86	55,705	+0.13(+0.38%)
Oct 25, 2019	32.58	32.74	32.56	32.73	42,800	+0.20(+0.61%)
Oct 24, 2019	32.63	32.63	32.50	32.53	32,637	+0.03(+0.09%)
Oct 23, 2019	32.39	32.50	32.29	32.50	75,252	+0.04(+0.12%)
Oct 22, 2019	32.45	32.55	32.41	32.46	54,605	+0.02(+0.06%)
Oct 21, 2019	32.27	32.44	32.25	32.44	203,810	+0.31(+0.96%)
Oct 18, 2019	32.28	32.35	32.10	32.13	143,300	-0.20(-0.62%)
Oct 17, 2019	32.44	32.45	32.28	32.33	341,412	+0.12(+0.36%)
Oct 16, 2019	32.07	32.24	32.05	32.22	196,917	+0.12(+0.39%)
Oct 15, 2019	31.96	32.19	31.96	32.09	50,804	+0.25(+0.79%)
Oct 14, 2019	31.93	32.01	31.84	31.84	75,439	-0.14(-0.44%)
Oct 11, 2019	31.94	32.17	31.94	31.98	63,700	+0.49(+1.56%)
Oct 10, 2019	31.32	31.59	31.31	31.49	95,035	+0.30(+0.96%)
Oct 09, 2019	31.20	31.33	31.16	31.19	61,614	+0.23(+0.74%)
Oct 08, 2019	31.17	31.29	30.94	30.96	91,562	-0.22(-0.71%)
Oct 07, 2019	31.24	31.40	31.17	31.18	60,164	-0.33(-1.05%)
Oct 04, 2019	31.15	31.54	31.15	31.51	217,900	+0.28(+0.90%)
Oct 03, 2019	31.01	31.28	30.98	31.23	193,952	+0.35(+1.13%)
Oct 02, 2019	30.94	31.03	30.77	30.88	224,009	-0.32(-1.03%)

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.