GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	31.35	31.40	31.11	31.20	188,604	-0.16(-0.51%)
Sep 30, 2019	31.46	31.56	31.35	31.36	124,484	+0.11(+0.35%)
Sep 27, 2019	31.66	31.66	31.08	31.25	276,900	-0.38(-1.20%)
Sep 26, 2019	31.65	31.65	31.53	31.63	169,341	+0.04(+0.13%)
Sep 25, 2019	31.45	31.64	31.28	31.59	115,269	-0.01(-0.03%)
Sep 24, 2019	31.87	31.87	31.50	31.60	198,924	-0.59(-1.83%)
Sep 23, 2019	32.17	32.24	32.05	32.19	251,158	-0.08(-0.25%)
Sep 20, 2019	32.38	32.42	32.15	32.27	79,700	+0.06(+0.19%)
Sep 19, 2019	32.37	32.43	32.20	32.21	49,100	-0.14(-0.42%)
Sep 18, 2019	32.41	32.42	32.11	32.35	175,424	-0.08(-0.26%)
Sep 17, 2019	32.17	32.47	32.17	32.43	43,636	-0.01(-0.03%)
Sep 16, 2019	32.39	32.55	32.38	32.44	87,807	-0.19(-0.58%)
Sep 13, 2019	32.66	32.73	32.59	32.63	60,100	+0.18(+0.55%)
Sep 12, 2019	32.43	32.66	32.38	32.45	48,512	+0.27(+0.84%)
Sep 11, 2019	32.49	32.49	32.08	32.18	77,200	+0.18(+0.56%)
Sep 10, 2019	31.97	32.07	31.84	32.00	114,388	+0.00(+0.00%)
Sep 09, 2019	31.99	32.08	31.89	32.00	169,255	+0.09(+0.28%)
Sep 06, 2019	31.91	32.00	31.88	31.91	89,600	+0.08(+0.25%)
Sep 05, 2019	31.79	31.84	31.75	31.83	40,872	+0.34(+1.08%)
Sep 04, 2019	31.31	31.51	31.25	31.49	142,786	+0.63(+2.04%)

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.