GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	29.14	29.52	29.11	29.47	200,254	+0.43(+1.48%)
May 29, 2020	28.69	29.05	28.51	29.04	108,500	+0.51(+1.79%)
May 28, 2020	28.73	28.89	28.51	28.53	168,728	-0.20(-0.70%)
May 27, 2020	28.68	28.74	28.41	28.73	182,017	+0.10(+0.35%)
May 26, 2020	28.79	28.92	28.58	28.63	208,854	+0.64(+2.29%)
May 22, 2020	28.15	28.15	27.89	27.99	284,500	-0.53(-1.86%)
May 21, 2020	28.64	28.74	28.42	28.52	128,626	-0.26(-0.90%)
May 20, 2020	28.85	28.95	28.62	28.78	162,372	+0.37(+1.30%)
May 19, 2020	28.56	28.70	28.37	28.41	190,246	-0.27(-0.94%)
May 18, 2020	28.31	28.71	28.29	28.68	173,538	+1.06(+3.84%)
May 15, 2020	27.62	27.76	27.50	27.62	128,400	-0.34(-1.22%)
May 14, 2020	27.35	27.97	27.28	27.96	165,592	+0.12(+0.43%)
May 13, 2020	28.23	28.34	27.71	27.84	181,605	-0.17(-0.61%)
May 12, 2020	28.22	28.50	27.99	28.01	299,042	-0.05(-0.18%)
May 11, 2020	28.13	28.25	28.03	28.06	701,307	-0.29(-1.02%)
May 08, 2020	28.11	28.45	28.11	28.35	195,700	+0.53(+1.91%)
May 07, 2020	27.82	27.90	27.69	27.82	200,310	+0.28(+1.02%)
May 06, 2020	27.73	27.79	27.49	27.54	892,661	-0.09(-0.33%)
May 05, 2020	27.76	27.95	27.63	27.63	531,119	+0.02(+0.07%)
May 04, 2020	27.30	27.61	27.28	27.61	91,311	+0.29(+1.06%)

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.