GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.11	26.41	25.95	26.17	431,567	+0.17(+0.65%)
Mar 30, 2020	25.62	26.02	25.47	26.00	676,256	+0.41(+1.60%)
Mar 27, 2020	25.53	26.00	25.40	25.59	427,200	-1.46(-5.40%)
Mar 26, 2020	26.20	27.11	26.20	27.05	316,657	+0.96(+3.68%)
Mar 25, 2020	25.68	26.48	25.38	26.09	409,597	+0.82(+3.24%)
Mar 24, 2020	24.90	25.47	24.83	25.27	814,436	+1.69(+7.17%)
Mar 23, 2020	23.79	24.00	23.15	23.58	376,746	-0.59(-2.44%)
Mar 20, 2020	24.97	25.09	23.97	24.17	242,200	+0.30(+1.26%)
Mar 19, 2020	23.45	24.27	23.29	23.87	445,110	+0.24(+1.02%)
Mar 18, 2020	23.68	24.42	23.10	23.63	599,127	-1.99(-7.77%)
Mar 17, 2020	24.90	25.85	24.52	25.62	393,879	+0.99(+4.02%)
Mar 16, 2020	24.50	25.40	23.79	24.63	645,323	-2.85(-10.37%)
Mar 13, 2020	28.00	28.08	26.34	27.48	380,800	+1.56(+6.02%)
Mar 12, 2020	26.16	26.39	25.30	25.92	629,657	-2.78(-9.69%)
Mar 11, 2020	29.19	29.29	28.46	28.70	217,029	-1.21(-4.05%)
Mar 10, 2020	29.71	29.95	29.16	29.91	393,840	+1.29(+4.51%)
Mar 09, 2020	28.28	29.13	27.56	28.62	405,891	-1.99(-6.50%)
Mar 06, 2020	30.65	30.80	30.39	30.61	101,600	-0.65(-2.08%)
Mar 05, 2020	31.55	31.73	31.11	31.26	345,511	-0.56(-1.76%)
Mar 04, 2020	31.67	31.85	31.59	31.82	788,489	+0.55(+1.76%)
Mar 03, 2020	31.47	32.43	31.13	31.27	133,335	-0.20(-0.64%)
Mar 02, 2020	30.95	31.49	30.78	31.47	332,089	+0.46(+1.48%)
Feb 28, 2020	30.38	31.01	30.06	31.01	736,900	-0.18(-0.58%)
Feb 27, 2020	31.58	31.83	31.19	31.19	366,016	-0.79(-2.47%)
Feb 26, 2020	32.14	32.39	31.94	31.98	118,541	+0.22(+0.69%)
Feb 25, 2020	32.47	32.50	31.72	31.76	421,897	-0.26(-0.81%)
Feb 24, 2020	31.93	32.20	31.77	32.02	125,872	-1.22(-3.67%)
Feb 21, 2020	33.33	33.43	33.23	33.24	60,400	-0.15(-0.45%)
Feb 20, 2020	33.71	33.75	33.35	33.39	562,387	-0.67(-1.97%)
Feb 19, 2020	33.93	34.09	33.93	34.06	264,301	+0.41(+1.22%)
Feb 18, 2020	33.71	33.78	33.63	33.65	221,026	-0.39(-1.15%)
Feb 14, 2020	34.15	34.17	33.91	34.04	52,500	+0.07(+0.21%)
Feb 13, 2020	34.03	34.16	33.97	33.97	82,398	-0.37(-1.08%)
Feb 12, 2020	34.19	34.40	34.17	34.34	67,408	+0.46(+1.36%)
Feb 11, 2020	33.96	34.10	33.87	33.88	132,000	+0.35(+1.04%)
Feb 10, 2020	33.37	33.59	33.37	33.53	105,988	+0.10(+0.30%)
Feb 07, 2020	33.54	33.56	33.30	33.43	106,500	-0.38(-1.12%)
Feb 06, 2020	34.15	34.15	33.81	33.81	106,426	-0.15(-0.44%)
Feb 05, 2020	34.27	34.27	33.86	33.96	79,116	+0.27(+0.80%)
Feb 04, 2020	33.77	33.94	33.69	33.69	263,264	+0.70(+2.12%)
Feb 03, 2020	32.82	33.08	32.82	32.99	422,579	+0.39(+1.20%)
Jan 31, 2020	32.88	32.88	32.48	32.60	191,700	-0.80(-2.40%)
Jan 30, 2020	33.15	33.40	32.94	33.40	128,793	-0.43(-1.27%)
Jan 29, 2020	33.91	33.91	33.75	33.83	117,158	+0.16(+0.48%)
Jan 28, 2020	33.53	33.74	33.39	33.67	80,423	+0.21(+0.63%)
Jan 27, 2020	33.19	33.52	32.97	33.46	139,724	-0.98(-2.85%)
Jan 24, 2020	34.76	34.76	34.31	34.44	881,200	-0.32(-0.92%)
Jan 23, 2020	34.52	34.79	34.40	34.76	540,273	-0.19(-0.54%)
Jan 22, 2020	35.08	35.09	34.94	34.95	62,920	+0.24(+0.69%)
Jan 21, 2020	34.91	34.93	34.71	34.71	120,451	-0.84(-2.36%)
Jan 17, 2020	35.44	35.55	35.35	35.55	265,000	+0.22(+0.62%)
Jan 16, 2020	35.31	35.33	35.20	35.33	296,803	+0.28(+0.80%)
Jan 15, 2020	35.22	35.24	35.04	35.05	77,021	-0.28(-0.79%)
Jan 14, 2020	35.32	35.34	35.19	35.33	102,962	-0.18(-0.51%)
Jan 13, 2020	35.21	35.51	35.19	35.51	134,491	+0.52(+1.49%)
Jan 10, 2020	34.99	35.11	34.89	34.99	101,100	+0.17(+0.49%)
Jan 09, 2020	34.74	34.86	34.64	34.82	896,732	+0.32(+0.93%)
Jan 08, 2020	34.26	34.64	34.26	34.50	46,388	+0.27(+0.79%)
Jan 07, 2020	34.25	34.32	34.16	34.23	217,495	-0.08(-0.23%)
Jan 06, 2020	34.18	34.34	34.18	34.31	153,695	-0.13(-0.38%)
Jan 03, 2020	34.42	34.63	34.41	34.44	112,500	-0.52(-1.49%)

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.