GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	27.54	27.63	27.10	27.32	224,600	-0.85(-3.02%)
Apr 30, 2020	28.58	28.70	28.00	28.17	192,742	-0.64(-2.22%)
Apr 29, 2020	28.46	28.86	28.46	28.81	219,279	+0.75(+2.67%)
Apr 28, 2020	28.27	28.27	27.96	28.06	167,758	+0.10(+0.36%)
Apr 27, 2020	27.72	27.98	27.69	27.96	163,323	+0.55(+2.01%)
Apr 24, 2020	27.43	27.50	27.13	27.41	362,700	-0.07(-0.25%)
Apr 23, 2020	27.76	27.94	27.40	27.48	237,571	-0.05(-0.18%)
Apr 22, 2020	27.52	27.62	27.51	27.53	116,703	+0.66(+2.46%)
Apr 21, 2020	26.97	27.11	26.76	26.87	250,430	-0.65(-2.36%)
Apr 20, 2020	27.64	27.90	27.51	27.52	139,986	-0.42(-1.50%)
Apr 17, 2020	28.02	28.04	27.70	27.94	263,200	+0.52(+1.90%)
Apr 16, 2020	27.55	27.59	27.28	27.42	163,658	+0.07(+0.26%)
Apr 15, 2020	27.26	27.41	27.08	27.35	315,817	-0.59(-2.11%)
Apr 14, 2020	27.84	28.08	27.75	27.94	259,444	+0.59(+2.16%)
Apr 13, 2020	27.27	27.36	26.97	27.35	265,122	+0.07(+0.26%)
Apr 09, 2020	27.60	27.82	27.19	27.28	175,700	-0.11(-0.40%)
Apr 08, 2020	27.04	27.45	26.83	27.39	1,192,126	+0.42(+1.56%)
Apr 07, 2020	27.65	27.65	26.83	26.97	341,686	+0.21(+0.78%)
Apr 06, 2020	26.38	26.76	26.24	26.76	274,951	+1.32(+5.19%)
Apr 03, 2020	25.79	25.90	25.23	25.44	190,700	-0.53(-2.04%)
Apr 02, 2020	25.42	25.97	25.42	25.97	369,541	+0.90(+3.59%)
Apr 01, 2020	25.25	25.44	24.94	25.07	172,734	-1.10(-4.20%)
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%)

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.