GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.74	34.02	33.73	33.94	118,778	+0.18(+0.53%)
Jul 30, 2018	33.86	33.90	33.66	33.76	85,825	-0.11(-0.32%)
Jul 27, 2018	33.90	34.03	33.72	33.87	99,300	+0.09(+0.27%)
Jul 26, 2018	33.85	33.94	33.74	33.78	100,925	-0.38(-1.11%)
Jul 25, 2018	33.83	34.16	33.75	34.16	111,403	+0.52(+1.54%)
Jul 24, 2018	33.71	33.84	33.59	33.64	181,366	+0.37(+1.11%)
Jul 23, 2018	33.29	33.29	33.16	33.27	162,076	-0.24(-0.72%)
Jul 20, 2018	33.30	33.52	33.30	33.51	124,204	+0.54(+1.62%)
Jul 19, 2018	32.92	33.13	32.82	32.97	103,552	-0.52(-1.54%)
Jul 18, 2018	33.34	33.50	33.21	33.49	194,275	-0.02(-0.06%)
Jul 17, 2018	33.18	33.57	33.18	33.51	142,204	+0.18(+0.54%)
Jul 16, 2018	33.36	33.46	33.27	33.33	112,629	-0.23(-0.69%)
Jul 13, 2018	33.41	33.58	33.32	33.56	117,233	+0.07(+0.21%)
Jul 12, 2018	33.42	33.57	33.38	33.49	46,008	+0.42(+1.27%)
Jul 11, 2018	33.25	33.28	32.92	33.07	109,302	-0.59(-1.75%)
Jul 10, 2018	33.60	33.66	33.41	33.66	139,536	-0.06(-0.18%)
Jul 09, 2018	33.53	33.73	33.46	33.72	66,265	+0.50(+1.51%)
Jul 06, 2018	32.83	33.30	32.83	33.22	99,151	+0.47(+1.44%)
Jul 05, 2018	32.83	32.88	32.63	32.75	104,320	-0.06(-0.17%)
Jul 03, 2018		32.81	32.81	32.81	0	-0.01(-0.04%)
Jul 02, 2018	32.67	32.83	32.58	32.82	203,683	-0.36(-1.08%)
Jun 29, 2018	33.08	33.26	33.08	33.18	99,617	+0.49(+1.50%)
Jun 28, 2018	32.46	32.70	32.37	32.69	139,727	+0.18(+0.55%)
Jun 27, 2018	33.05	33.07	32.43	32.51	275,451	-0.64(-1.93%)
Jun 26, 2018	33.30	33.38	33.13	33.15	176,052	-0.17(-0.51%)
Jun 25, 2018	33.47	33.47	33.02	33.32	112,844	-0.60(-1.77%)
Jun 22, 2018	34.05	34.08	33.81	33.92	56,074	+0.35(+1.04%)
Jun 21, 2018	33.85	33.85	33.55	33.57	77,506	-0.42(-1.24%)
Jun 20, 2018	34.20	34.28	33.98	33.99	103,186	+0.09(+0.27%)
Jun 19, 2018	33.73	33.97	33.56	33.90	234,626	-0.36(-1.06%)
Jun 18, 2018	34.19	34.29	34.02	34.26	155,912	-0.55(-1.57%)
Jun 15, 2018		34.81	34.27	34.81	529,418	+0.01(+0.03%)
Jun 14, 2018	35.13	35.19	34.80	34.80	91,445	-0.19(-0.54%)
Jun 13, 2018	35.35	35.40	34.90	34.99	145,253	-0.26(-0.74%)
Jun 12, 2018	35.37	35.43	35.16	35.25	338,131	-0.04(-0.11%)
Jun 11, 2018	35.42	35.46	35.28	35.29	63,198	-0.15(-0.42%)
Jun 08, 2018	35.22	35.49	35.05	35.44	100,893	+0.07(+0.20%)
Jun 07, 2018	35.74	35.74	35.16	35.37	51,175	-0.43(-1.20%)
Jun 06, 2018		35.81	35.53	35.80	46,158	+0.46(+1.30%)
Jun 05, 2018	35.47	35.50	35.30	35.34	226,337	-0.21(-0.59%)
Jun 04, 2018	35.46	35.66	35.46	35.55	123,538	+0.31(+0.87%)
Jun 01, 2018	35.13	35.28	35.08	35.24	160,462	+0.39(+1.13%)
May 31, 2018	34.76	34.92	34.66	34.85	118,745	+0.07(+0.20%)
May 30, 2018	34.62	34.81	34.42	34.78	775,837	+0.07(+0.20%)
May 29, 2018	34.92	35.08	34.51	34.71	1,480,513	-0.61(-1.73%)
May 25, 2018		35.32	35.32	35.32	0	+0.10(+0.28%)
May 24, 2018	35.32	35.32	34.93	35.22	75,112	-0.28(-0.79%)
May 23, 2018	35.16	35.50	35.08	35.50	122,318	+0.02(+0.06%)
May 22, 2018	35.54	35.67	35.47	35.48	107,566	+0.14(+0.40%)
May 21, 2018	35.44	35.49	35.23	35.34	75,837	+0.15(+0.43%)
May 18, 2018	35.16	35.31	35.06	35.19	81,415	-0.28(-0.79%)
May 17, 2018	35.57	35.64	35.36	35.47	212,085	-0.48(-1.34%)
May 16, 2018	35.75	36.00	35.75	35.95	90,053	+0.50(+1.41%)
May 15, 2018	35.54	35.54	35.30	35.45	570,101	-0.71(-1.96%)
May 14, 2018	36.24	36.35	36.12	36.16	152,655	+0.05(+0.14%)
May 11, 2018	36.23	36.29	36.00	36.11	105,584	+0.00(+0.00%)
May 10, 2018	35.86	36.21	35.68	36.11	98,165	+0.65(+1.83%)
May 09, 2018	35.54	35.58	35.34	35.46	138,880	-0.03(-0.08%)
May 08, 2018	35.38	35.54	35.20	35.49	68,701	+0.21(+0.60%)
May 07, 2018	35.24	35.50	35.24	35.28	195,898	-0.17(-0.48%)
May 04, 2018	34.97	35.59	34.95	35.45	66,270	+0.16(+0.45%)
May 03, 2018	35.36	35.39	34.86	35.29	147,821	-0.11(-0.31%)
May 02, 2018	35.73	35.73	35.39	35.40	92,143	-0.28(-0.78%)

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.