GSWO
Goldman Sachs ActiveBeta World Equity ETF
stockBATSETF
At CloseOct 5, 2026 3:59:51 PM EDT
65.42USD+0.809%(+0.53)77,977
39.56Bid98.10Ask58.54SpreadGSWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 65.25 | 65.42 | 65.25 | 65.42 | +0.476% | 77,977 | 0.000% |
| 2026-10-02 | 65.05 | 65.25 | 64.93 | 65.11 | +0.874% | 72,366 | +0.476% |
| 2026-10-01 | 64.54 | 64.57 | 64.19 | 64.55 | -0.092% | 64,704 | +1.355% |
| 2026-09-30 | 64.91 | 65.13 | 64.60 | 64.61 | -0.235% | 10,534 | +1.262% |
| 2026-09-29 | 64.82 | 64.88 | 64.55 | 64.76 | -0.332% | 52,981 | +1.024% |
| 2026-09-28 | 65.11 | 65.17 | 64.79 | 64.97 | -0.775% | 63,164 | +0.688% |
| 2026-09-25 | 65.25 | 65.54 | 65.04 | 65.48 | +0.661% | 57,047 | -0.092% |
| 2026-09-24 | 64.85 | 65.16 | 64.75 | 65.05 | -0.383% | 39,753 | +0.569% |
| 2026-09-23 | 65.52 | 65.57 | 65.23 | 65.30 | -1.109% | 40,136 | +0.184% |
| 2026-09-22 | 66.08 | 66.10 | 65.81 | 66.03 | +0.064% | 57,938 | -0.927% |
| 2026-09-21 | 65.39 | 66.06 | 65.39 | 65.99 | +1.517% | 83,260 | -0.864% |
| 2026-09-18 | 64.89 | 65.02 | 64.72 | 65.00 | -0.195% | 42,900 | +0.640% |
| 2026-09-17 | 64.98 | 65.14 | 64.98 | 65.13 | +1.087% | 39,986 | +0.444% |
| 2026-09-16 | 64.86 | 65.03 | 64.08 | 64.43 | -0.325% | 41,171 | +1.537% |
| 2026-09-15 | 64.67 | 64.69 | 64.48 | 64.64 | -0.496% | 46,386 | +1.207% |
| 2026-09-14 | 64.61 | 65.17 | 64.61 | 64.96 | -0.517% | 62,510 | +0.705% |
| 2026-09-11 | 65.14 | 65.45 | 65.14 | 65.30 | +0.896% | 44,968 | +0.184% |
| 2026-09-10 | 64.56 | 64.89 | 64.56 | 64.72 | -0.593% | 56,513 | +1.082% |
| 2026-09-09 | 65.23 | 65.24 | 65.00 | 65.11 | -0.647% | 53,684 | +0.482% |
| 2026-09-08 | 65.57 | 65.77 | 65.53 | 65.53 | -0.544% | 79,825 | -0.168% |
| 2026-09-04 | 65.93 | 65.97 | 65.77 | 65.89 | -0.180% | 74,979 | -0.711% |
| 2026-09-03 | 65.80 | 66.10 | 65.59 | 66.01 | +1.129% | 42,676 | -0.890% |
| 2026-09-02 | 65.33 | 65.37 | 65.16 | 65.27 | +0.533% | 40,454 | +0.230% |
| 2026-09-01 | 64.87 | 65.25 | 64.79 | 64.92 | -0.826% | 54,861 | +0.764% |
| 2026-08-31 | 65.35 | 65.47 | 65.30 | 65.47 | -0.315% | 72,334 | -0.069% |
| 2026-08-28 | 65.96 | 66.14 | 65.53 | 65.67 | -0.150% | 51,945 | -0.383% |
| 2026-08-27 | 65.59 | 65.85 | 65.59 | 65.77 | +0.366% | 49,295 | -0.532% |
| 2026-08-26 | 65.56 | 65.56 | 65.39 | 65.53 | -0.087% | 52,000 | -0.168% |
| 2026-08-25 | 65.18 | 65.59 | 65.18 | 65.59 | +0.563% | 43,219 | -0.255% |
| 2026-08-24 | 65.12 | 65.36 | 65.12 | 65.22 | -0.348% | 65,571 | +0.307% |
| 2026-08-21 | 65.33 | 65.53 | 65.33 | 65.45 | +0.578% | 53,848 | -0.042% |
| 2026-08-20 | 65.07 | 65.48 | 64.91 | 65.07 | -0.723% | 81,279 | +0.535% |
| 2026-08-19 | 65.63 | 65.79 | 65.51 | 65.55 | +0.209% | 42,233 | -0.192% |
| 2026-08-18 | 65.51 | 65.57 | 65.40 | 65.41 | -0.829% | 61,688 | +0.017% |
| 2026-08-17 | 66.25 | 66.25 | 65.96 | 65.96 | -0.300% | 85,502 | -0.813% |
| 2026-08-14 | 66.31 | 66.32 | 66.12 | 66.15 | -0.163% | 50,050 | -1.110% |
| 2026-08-13 | 66.09 | 66.44 | 66.09 | 66.26 | +0.559% | 41,432 | -1.271% |
| 2026-08-12 | 65.85 | 66.04 | 65.81 | 65.89 | +0.342% | 48,747 | -0.719% |
| 2026-08-11 | 65.86 | 65.99 | 65.56 | 65.67 | -0.304% | 693,783 | -0.380% |
| 2026-08-10 | 65.66 | 66.04 | 65.66 | 65.87 | -0.039% | 73,659 | -0.683% |
| 2026-08-07 | 65.72 | 65.93 | 65.72 | 65.90 | +0.776% | 47,024 | -0.722% |
| 2026-08-06 | 65.47 | 65.64 | 65.35 | 65.39 | -0.102% | 45,370 | +0.049% |
| 2026-08-05 | 65.88 | 65.89 | 65.42 | 65.45 | -0.101% | 90,723 | -0.053% |
| 2026-08-04 | 64.71 | 66.64 | 64.71 | 65.52 | +1.583% | 140,043 | -0.154% |
| 2026-08-03 | 63.82 | 64.65 | 63.82 | 64.50 | +1.240% | 101,454 | +1.426% |
| 2026-07-31 | 63.46 | 63.82 | 63.06 | 63.71 | +0.254% | 52,722 | +2.684% |
| 2026-07-30 | 63.10 | 63.61 | 63.01 | 63.55 | +1.939% | 43,766 | +2.945% |
| 2026-07-29 | 63.00 | 63.41 | 61.80 | 62.34 | -1.204% | 43,639 | +4.941% |
| 2026-07-28 | 62.75 | 63.20 | 62.73 | 63.10 | +0.217% | 66,286 | +3.677% |
| 2026-07-27 | 63.24 | 63.30 | 62.71 | 62.96 | +0.181% | 67,498 | +3.901% |
| 2026-07-24 | 62.82 | 63.16 | 62.69 | 62.85 | +0.167% | 37,352 | +4.089% |
| 2026-07-23 | 62.67 | 62.96 | 62.55 | 62.74 | -1.236% | 50,260 | +4.263% |
| 2026-07-22 | 63.45 | 63.78 | 63.45 | 63.53 | -0.171% | 47,956 | +2.975% |
| 2026-07-21 | 63.33 | 63.73 | 63.33 | 63.64 | +1.110% | 40,861 | +2.799% |
| 2026-07-20 | 63.56 | 63.56 | 62.94 | 62.94 | -0.269% | 55,656 | +3.940% |
| 2026-07-17 | 62.84 | 63.42 | 62.84 | 63.11 | -0.880% | 44,257 | +3.660% |
| 2026-07-16 | 63.88 | 64.01 | 63.51 | 63.67 | -0.686% | 48,366 | +2.749% |
| 2026-07-15 | 64.01 | 64.11 | 63.77 | 64.11 | +0.454% | 46,762 | +2.043% |
| 2026-07-14 | 63.85 | 64.05 | 63.76 | 63.82 | +0.456% | 41,248 | +2.507% |
| 2026-07-13 | 63.73 | 63.85 | 63.51 | 63.53 | -0.765% | 70,534 | +2.975% |
| 2026-07-10 | 63.80 | 64.06 | 63.80 | 64.02 | +0.424% | 43,967 | +2.187% |
| 2026-07-09 | 63.38 | 63.80 | 63.36 | 63.75 | +0.695% | 42,260 | +2.620% |
| 2026-07-08 | 63.22 | 63.35 | 62.73 | 63.31 | -0.315% | 43,440 | +3.333% |
| 2026-07-07 | 63.96 | 63.96 | 63.42 | 63.51 | -0.704% | 53,544 | +3.007% |
| 2026-07-06 | 63.79 | 63.99 | 63.65 | 63.96 | +0.915% | 97,730 | +2.283% |
| 2026-07-02 | 63.82 | 63.91 | 62.97 | 63.38 | +0.142% | 71,509 | +3.219% |
| 2026-07-01 | 63.15 | 63.63 | 63.05 | 63.29 | -0.238% | 7,857 | +3.365% |
| 2026-06-30 | 63.07 | 63.44 | 63.07 | 63.44 | +0.771% | 57,214 | +3.119% |
| 2026-06-29 | 62.20 | 62.96 | 62.20 | 62.96 | +1.052% | 68,849 | +3.914% |
| 2026-06-26 | 61.86 | 62.45 | 61.86 | 62.30 | -0.080% | 21,674 | +5.008% |
| 2026-06-25 | 62.71 | 62.71 | 62.17 | 62.35 | +0.386% | 48,129 | +4.924% |
| 2026-06-24 | 62.36 | 62.61 | 62.01 | 62.11 | -0.656% | 52,891 | +5.329% |
| 2026-06-23 | 62.25 | 62.97 | 62.25 | 62.52 | -1.714% | 43,315 | +4.639% |
| 2026-06-22 | 63.72 | 64.02 | 63.47 | 63.61 | -0.391% | 121,261 | +2.845% |
| 2026-06-18 | 63.99 | 63.99 | 63.55 | 63.86 | +1.044% | 55,972 | +2.443% |
| 2026-06-17 | 63.97 | 64.14 | 63.10 | 63.20 | -0.925% | 55,234 | +3.513% |
| 2026-06-16 | 64.08 | 64.20 | 63.79 | 63.79 | -0.375% | 67,335 | +2.555% |
| 2026-06-15 | 63.97 | 64.24 | 63.97 | 64.03 | +1.394% | 85,428 | +2.171% |
| 2026-06-12 | 62.88 | 63.34 | 62.80 | 63.15 | +0.461% | 51,780 | +3.595% |
| 2026-06-11 | 61.96 | 63.06 | 61.78 | 62.86 | +1.979% | 63,535 | +4.073% |
| 2026-06-10 | 62.47 | 62.54 | 61.55 | 61.64 | -1.502% | 105,762 | +6.132% |
| 2026-06-09 | 63.15 | 63.24 | 60.66 | 62.58 | -0.255% | 49,133 | +4.538% |
| 2026-06-08 | 62.96 | 63.13 | 62.68 | 62.74 | +0.400% | 82,657 | +4.272% |
| 2026-06-05 | 63.45 | 63.53 | 62.45 | 62.49 | -2.694% | 70,366 | +4.689% |
| 2026-06-04 | 63.79 | 64.27 | 63.79 | 64.22 | +0.532% | 54,511 | +1.869% |
| 2026-06-03 | 63.92 | 64.08 | 63.83 | 63.88 | -0.715% | 60,409 | +2.411% |
| 2026-06-02 | 64.22 | 64.40 | 64.09 | 64.34 | +0.265% | 70,451 | +1.679% |
| 2026-06-01 | 63.77 | 64.30 | 63.77 | 64.17 | +0.125% | 78,728 | +1.948% |
| 2026-05-29 | 63.92 | 64.48 | 63.92 | 64.09 | +0.297% | 57,640 | +2.075% |
| 2026-05-28 | 63.42 | 63.95 | 63.42 | 63.90 | +0.598% | 57,775 | +2.379% |
| 2026-05-27 | 63.69 | 64.11 | 63.35 | 63.52 | -0.236% | 80,103 | +2.991% |
| 2026-05-26 | 63.63 | 63.80 | 63.44 | 63.67 | +0.887% | 141,249 | +2.749% |
| 2026-05-22 | 63.18 | 63.41 | 63.08 | 63.11 | +0.016% | 65,908 | +3.660% |
| 2026-05-21 | 62.35 | 63.11 | 62.35 | 63.10 | +0.462% | 62,466 | +3.677% |
| 2026-05-20 | 62.35 | 63.31 | 62.24 | 62.81 | +1.226% | 60,547 | +4.155% |
| 2026-05-19 | 62.04 | 62.31 | 61.91 | 62.05 | -0.640% | 86,519 | +5.433% |
| 2026-05-18 | 62.54 | 62.54 | 61.97 | 62.45 | +0.014% | 7,330 | +4.758% |
| 2026-05-15 | 62.22 | 62.66 | 62.22 | 62.44 | -1.109% | 63,117 | +4.773% |
| 2026-05-14 | 62.88 | 63.40 | 62.88 | 63.14 | +0.350% | 59,392 | +3.611% |
| 2026-05-13 | 62.62 | 62.99 | 62.42 | 62.92 | +0.575% | 54,920 | +3.973% |
| 2026-05-12 | 62.33 | 62.56 | 62.09 | 62.56 | -0.335% | 60,897 | +4.572% |
| 2026-05-11 | 62.75 | 62.96 | 62.73 | 62.77 | +0.048% | 93,334 | +4.222% |
| 2026-05-08 | 62.62 | 62.74 | 62.58 | 62.74 | +0.860% | 54,761 | +4.272% |
| 2026-05-07 | 62.61 | 62.66 | 62.18 | 62.20 | -0.611% | 61,371 | +5.168% |
| 2026-05-06 | 62.17 | 62.59 | 62.17 | 62.59 | +1.835% | 51,791 | +4.525% |
| 2026-05-05 | 61.21 | 61.65 | 61.21 | 61.46 | +0.835% | 70,569 | +6.443% |
| 2026-05-04 | 61.25 | 61.40 | 60.73 | 60.95 | -0.504% | 83,624 | +7.332% |
| 2026-05-01 | 61.31 | 61.55 | 61.26 | 61.26 | +0.180% | 71,449 | +6.791% |
| 2026-04-30 | 60.63 | 61.25 | 60.55 | 61.15 | +1.309% | 61,763 | +6.983% |
| 2026-04-29 | 60.41 | 60.44 | 60.21 | 60.36 | -0.445% | 60,466 | +8.383% |
| 2026-04-28 | 60.67 | 60.67 | 60.42 | 60.63 | -0.247% | 91,758 | +7.900% |
| 2026-04-27 | 60.74 | 60.87 | 60.63 | 60.78 | +0.082% | 107,428 | +7.634% |
| 2026-04-24 | 60.50 | 60.76 | 60.44 | 60.73 | +0.613% | 48,873 | +7.723% |
| 2026-04-23 | 60.66 | 60.83 | 60.15 | 60.36 | -0.724% | 390,482 | +8.383% |
| 2026-04-22 | 60.53 | 60.92 | 60.53 | 60.80 | +0.829% | 46,028 | +7.599% |
| 2026-04-21 | 60.79 | 61.02 | 60.30 | 60.30 | -1.066% | 62,212 | +8.491% |
| 2026-04-20 | 60.93 | 61.06 | 60.75 | 60.95 | -0.376% | 102,124 | +7.334% |
| 2026-04-17 | 60.86 | 61.38 | 60.86 | 61.18 | +1.158% | 71,197 | +6.930% |
| 2026-04-16 | 60.54 | 60.57 | 60.34 | 60.48 | -0.017% | 52,053 | +8.168% |
| 2026-04-15 | 59.96 | 60.51 | 59.96 | 60.49 | +0.817% | 84,869 | +8.150% |
| 2026-04-14 | 59.48 | 60.05 | 59.48 | 60.00 | +0.942% | 61,147 | +9.033% |
| 2026-04-13 | 58.66 | 59.44 | 58.62 | 59.44 | +0.994% | 81,888 | +10.061% |
| 2026-04-10 | 58.97 | 59.08 | 58.74 | 58.85 | -0.313% | 55,002 | +11.155% |
| 2026-04-09 | 58.44 | 59.04 | 58.35 | 59.04 | +0.631% | 72,501 | +10.806% |
| 2026-04-08 | 58.46 | 58.80 | 58.44 | 58.67 | +2.732% | 56,120 | +11.505% |
| 2026-04-07 | 56.75 | 57.11 | 56.40 | 57.11 | +0.070% | 68,597 | +14.551% |
| 2026-04-06 | 56.75 | 57.13 | 56.75 | 57.07 | +0.422% | 198,734 | +14.631% |
| 2026-04-02 | 56.30 | 57.00 | 55.99 | 56.83 | -0.018% | 133,545 | +15.115% |
| 2026-04-01 | 56.96 | 57.24 | 56.81 | 56.84 | +0.959% | 24,703 | +15.095% |
| 2026-03-31 | 55.15 | 56.41 | 55.15 | 56.30 | +2.869% | 83,883 | +16.199% |
| 2026-03-30 | 54.99 | 55.20 | 54.51 | 54.73 | -0.037% | 81,041 | +19.532% |
| 2026-03-27 | 55.47 | 55.47 | 54.75 | 54.75 | -1.670% | 64,118 | +19.489% |
| 2026-03-26 | 56.38 | 56.56 | 55.65 | 55.68 | -1.709% | 54,073 | +17.493% |
| 2026-03-25 | 57.00 | 57.00 | 56.40 | 56.65 | +0.351% | 59,189 | +15.484% |
| 2026-03-24 | 56.33 | 56.69 | 56.11 | 56.45 | -0.423% | 62,229 | +15.890% |
| 2026-03-23 | 56.33 | 57.31 | 56.33 | 56.69 | +1.444% | 101,442 | +15.400% |
| 2026-03-20 | 56.74 | 56.74 | 55.73 | 55.88 | -1.916% | 62,739 | +17.066% |
| 2026-03-19 | 56.75 | 57.18 | 56.56 | 56.98 | -0.201% | 83,829 | +14.822% |
| 2026-03-18 | 57.80 | 57.84 | 57.09 | 57.09 | -1.348% | 49,704 | +14.591% |
| 2026-03-17 | 57.91 | 58.21 | 57.87 | 57.87 | +0.225% | 63,065 | +13.046% |
| 2026-03-16 | 57.23 | 57.94 | 57.23 | 57.74 | +1.298% | 155,374 | +13.301% |
| 2026-03-13 | 57.57 | 57.64 | 56.96 | 57.00 | -0.956% | 16,261 | +14.772% |
| 2026-03-12 | 58.16 | 58.16 | 57.49 | 57.55 | -1.413% | 51,590 | +13.675% |
| 2026-03-11 | 58.39 | 58.58 | 58.14 | 58.37 | -0.197% | 89,330 | +12.069% |
| 2026-03-10 | 58.51 | 59.12 | 58.37 | 58.49 | -0.068% | 70,824 | +11.848% |
| 2026-03-09 | 57.65 | 58.53 | 57.14 | 58.53 | +0.688% | 78,473 | +11.772% |
| 2026-03-06 | 58.31 | 58.31 | 57.77 | 58.13 | -1.089% | 110,092 | +12.541% |
| 2026-03-05 | 58.96 | 59.04 | 58.24 | 58.77 | -0.760% | 58,079 | +11.315% |
| 2026-03-04 | 58.72 | 59.44 | 58.72 | 59.22 | +0.989% | 83,190 | +10.469% |
| 2026-03-03 | 58.47 | 58.84 | 57.73 | 58.64 | -1.710% | 74,252 | +11.562% |
| 2026-03-02 | 59.42 | 59.73 | 59.22 | 59.66 | -0.467% | 155,327 | +9.655% |
| 2026-02-27 | 60.08 | 60.08 | 59.70 | 59.94 | -0.366% | 131,941 | +9.142% |
| 2026-02-26 | 60.27 | 60.27 | 59.83 | 60.16 | -0.224% | 74,069 | +8.743% |
| 2026-02-25 | 59.87 | 60.40 | 59.87 | 60.30 | +0.904% | 82,372 | +8.500% |
| 2026-02-24 | 59.25 | 59.84 | 59.24 | 59.76 | +0.496% | 73,416 | +9.480% |
| 2026-02-23 | 59.86 | 60.09 | 59.34 | 59.46 | -0.863% | 118,372 | +10.024% |
| 2026-02-20 | 59.67 | 60.03 | 59.54 | 59.98 | +0.600% | 71,949 | +9.074% |
| 2026-02-19 | 59.45 | 59.64 | 59.34 | 59.62 | -0.270% | 65,733 | +9.728% |
| 2026-02-18 | 59.47 | 60.00 | 59.47 | 59.78 | +0.473% | 69,874 | +9.432% |
| 2026-02-17 | 59.30 | 59.57 | 58.83 | 59.50 | +0.253% | 143,398 | +9.950% |
| 2026-02-13 | 59.33 | 59.63 | 59.22 | 59.35 | -0.056% | 83,759 | +10.227% |
| 2026-02-12 | 60.28 | 60.35 | 59.38 | 59.38 | -1.380% | 68,674 | +10.165% |
| 2026-02-11 | 60.27 | 60.57 | 60.04 | 60.21 | +0.171% | 77,437 | +8.645% |
| 2026-02-10 | 60.38 | 60.44 | 60.11 | 60.11 | -0.164% | 64,546 | +8.831% |
| 2026-02-09 | 59.69 | 60.47 | 59.69 | 60.21 | +0.762% | 88,676 | +8.653% |
| 2026-02-06 | 58.94 | 59.79 | 58.94 | 59.76 | +2.145% | 69,056 | +9.480% |
| 2026-02-05 | 58.59 | 58.90 | 58.49 | 58.50 | 0.000% | 43,526 | +11.829% |