Dark

GBUY
Goldman Sachs Future Consumer Equity ETF
stock NYSE

Inactive

Jul 18, 2025

37.89USD+0.300%(+0.11)10,189

Pre-market

0.00USD-100.000%(-37.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	37.7600	37.8900	37.7600	37.8900	+0.300%	10,189	0.000%
2025-07-17	37.7950	37.8100	37.6900	37.7768	-0.194%	12,415	+0.300%
2025-07-16	37.7300	37.8501	37.6300	37.8501	+0.269%	19,826	+0.105%
2025-07-15	37.8000	37.8600	37.4700	37.7487	+0.383%	13,534	+0.374%
2025-07-14	37.5600	37.6900	37.5200	37.6048	+0.070%	3,434	+0.758%
2025-07-11	37.5785	37.5785	37.5785	37.5785	-0.440%	9,185	+0.829%
2025-07-10	37.7900	37.7900	37.7444	37.7444	-0.088%	7,984	+0.386%
2025-07-09	37.7776	37.7776	37.7776	37.7776	+0.915%	10,548	+0.298%
2025-07-08	37.4700	37.4700	37.4250	37.4350	-0.404%	6,334	+1.215%
2025-07-07	37.7100	37.7100	37.4600	37.5869	-0.636%	9,931	+0.806%
2025-07-03	37.8275	37.8275	37.8275	37.8275	+0.954%	2,800	+0.165%
2025-07-02	37.5600	37.6500	37.4702	37.4702	+0.146%	11,515	+1.120%
2025-07-01	37.7200	37.7200	37.3800	37.4156	-0.902%	4,804	+1.268%
2025-06-30	37.5300	37.7562	37.4900	37.7562	+0.784%	2,066	+0.354%
2025-06-27	37.4624	37.4624	37.4624	37.4624	+0.681%	4,278	+1.141%
2025-06-26	36.9800	37.2100	36.9800	37.2090	+1.227%	7,805	+1.830%
2025-06-25	36.8650	36.8650	36.7581	36.7581	+0.015%	4,040	+3.079%
2025-06-24	36.3400	36.7527	36.3400	36.7527	+1.953%	1,595	+3.094%
2025-06-23	36.0900	36.0900	35.9000	36.0485	+0.744%	19,943	+5.108%
2025-06-20	35.8800	35.8800	35.7823	35.7823	-0.453%	346	+5.890%
2025-06-18	36.1100	36.1100	35.9453	35.9453	-0.011%	600	+5.410%
2025-06-17	36.2600	36.2600	35.9493	35.9493	-1.164%	4,203	+5.398%
2025-06-16	35.9800	36.3725	35.9800	36.3725	+1.431%	809	+4.172%
2025-06-13	36.0800	36.1400	35.8593	35.8593	-1.240%	2,389	+5.663%
2025-06-12	36.4200	36.4200	36.2900	36.3095	-0.215%	3,720	+4.353%
2025-06-11	36.5800	36.5800	36.3876	36.3876	-0.058%	2,517	+4.129%
2025-06-10	36.4000	36.4088	36.3900	36.4088	+0.156%	633	+4.068%
2025-06-09	36.3900	36.3900	36.3520	36.3520	-0.269%	1,147	+4.231%
2025-06-06	36.4000	36.4700	36.3800	36.4500	+1.063%	1,554	+3.951%
2025-06-05	36.2800	36.2800	36.0666	36.0666	+0.124%	791	+5.056%
2025-06-04	35.8700	36.0218	35.8600	36.0218	+1.243%	1,084	+5.186%
2025-06-03	35.5300	35.7500	35.5200	35.5794	+0.327%	1,599	+6.494%
2025-06-02	35.3100	35.4636	35.3100	35.4636	+0.670%	803	+6.842%
2025-05-30	35.1400	35.2277	35.0900	35.2277	-0.062%	687	+7.557%
2025-05-29	35.5900	35.5900	35.2495	35.2495	+0.175%	300	+7.491%
2025-05-28	35.4300	35.4300	35.1878	35.1878	-0.327%	2,361	+7.679%
2025-05-27	35.1500	35.3900	35.1000	35.3033	+1.476%	2,821	+7.327%
2025-05-23	34.7200	34.7897	34.7000	34.7897	-0.401%	1,160	+8.912%
2025-05-22	34.9200	34.9500	34.9200	34.9296	-0.294%	1,116	+8.475%
2025-05-21	35.4000	35.5400	35.0325	35.0325	-1.209%	828	+8.157%
2025-05-20	35.6000	35.6000	35.3900	35.4612	-0.326%	688	+6.849%
2025-05-19	35.0500	35.5773	35.0500	35.5773	-0.122%	664	+6.500%
2025-05-16	35.6200	35.6209	35.6200	35.6209	+0.588%	345	+6.370%
2025-05-15	35.4700	35.4700	35.4127	35.4127	-0.126%	362	+6.996%
2025-05-14	35.4575	35.4575	35.4575	35.4575	+0.530%	84	+6.860%
2025-05-13	35.0300	35.3300	34.9800	35.2706	+1.314%	2,307	+7.427%
2025-05-12	34.8132	34.8132	34.8132	34.8132	+2.926%	31	+8.838%
2025-05-09	33.8300	33.9300	33.8236	33.8236	+0.077%	670	+12.022%
2025-05-08	33.7975	33.7975	33.7975	33.7975	+0.566%	0	+12.109%
2025-05-07	33.6074	33.6074	33.6074	33.6074	+0.033%	50	+12.743%
2025-05-06	33.5963	33.5963	33.5963	33.5963	-0.606%	206	+12.780%
2025-05-05	33.9700	33.9700	33.8010	33.8010	-0.426%	363	+12.097%
2025-05-02	33.9455	33.9455	33.9455	33.9455	+1.740%	84	+11.620%
2025-05-01	33.4700	33.4800	33.3600	33.3648	+0.311%	1,056	+13.563%
2025-04-30	33.2614	33.2614	33.2614	33.2614	+0.117%	220	+13.916%
2025-04-29	33.2224	33.2224	33.2224	33.2224	+0.560%	176	+14.050%
2025-04-28	32.7900	33.0375	32.7900	33.0375	+0.224%	1,017	+14.688%
2025-04-25	32.7000	32.9638	32.6100	32.9638	+0.775%	689	+14.944%
2025-04-24	32.7103	32.7103	32.7103	32.7103	+2.169%	311	+15.835%
2025-04-23	31.5600	32.4200	31.5600	32.0159	+1.578%	1,269	+18.347%
2025-04-22	31.5186	31.5186	31.5186	31.5186	+2.772%	51	+20.215%
2025-04-21	30.6684	30.6684	30.6684	30.6684	-1.945%	702	+23.547%
2025-04-17	31.2766	31.2766	31.2766	31.2766	+1.123%	51	+21.145%
2025-04-16	30.9294	30.9294	30.9294	30.9294	-2.539%	28	+22.505%
2025-04-15	31.7350	31.7350	31.7350	31.7350	+0.379%	258	+19.395%
2025-04-14	31.4100	31.6153	31.4100	31.6153	+0.299%	1,393	+19.847%
2025-04-11	31.0500	31.5210	31.0500	31.5210	+1.621%	260	+20.206%
2025-04-10	30.8900	31.0181	30.4450	31.0181	-3.115%	594	+22.154%
2025-04-09	29.1710	32.0155	28.7400	32.0155	+10.396%	1,194	+18.349%
2025-04-08	30.5757	30.5757	29.0007	29.0007	-1.607%	770	+30.652%
2025-04-07	29.7600	29.7999	29.4744	29.4744	-1.292%	328	+28.552%
2025-04-04	30.5900	30.5900	29.8601	29.8601	-6.015%	868	+26.892%
2025-04-03	32.0100	32.0100	31.7710	31.7710	-4.846%	526	+19.260%
2025-04-02	33.1200	33.4200	33.1100	33.3891	+0.823%	2,583	+13.480%
2025-04-01	32.7200	33.1167	32.7200	33.1167	+0.653%	206	+14.414%
2025-03-31	32.3600	32.9020	32.3600	32.9020	-0.100%	515,516	+15.160%
2025-03-28	33.0300	33.0300	32.8900	32.9350	-2.610%	2,464	+15.045%
2025-03-27	33.8600	33.9200	33.8175	33.8175	+0.143%	2,989	+12.043%
2025-03-26	34.2600	34.2600	33.6900	33.7691	-1.728%	2,244	+12.203%
2025-03-25	34.3400	34.4000	34.2450	34.3630	+0.415%	7,164	+10.264%
2025-03-24	34.1000	34.2211	34.0900	34.2211	+1.778%	1,653	+10.721%
2025-03-21	33.2400	33.6232	33.2300	33.6232	-0.054%	2,508	+12.690%
2025-03-20	33.4000	33.8700	33.4000	33.6412	-0.111%	3,588	+12.630%
2025-03-19	33.6000	33.7900	33.5800	33.6786	+1.189%	748	+12.505%
2025-03-18	33.3000	33.3000	33.2830	33.2830	-1.384%	1,235	+13.842%
2025-03-17	33.8300	33.9100	33.5200	33.7500	+0.152%	6,600	+12.267%
2025-03-14	33.3600	33.6987	33.3600	33.6987	+2.498%	1,566	+12.438%
2025-03-13	33.1596	33.1596	32.8773	32.8773	-2.047%	841	+15.247%
2025-03-12	33.6600	33.6600	33.3000	33.5642	+0.882%	2,095	+12.888%
2025-03-11	33.2300	33.4110	33.0000	33.2708	+0.153%	2,530	+13.884%
2025-03-10	33.4900	33.4900	33.2000	33.2200	-3.563%	4,038	+14.058%
2025-03-07	34.2200	34.4500	34.2200	34.4474	+0.638%	5,168	+9.994%
2025-03-06	34.5300	34.8600	34.2290	34.2290	-2.938%	2,071	+10.696%
2025-03-05	34.9000	35.2652	34.8500	35.2652	+1.519%	1,324	+7.443%
2025-03-04	34.6200	35.1600	34.6200	34.7374	-0.087%	2,431	+9.076%
2025-03-03	35.5700	35.5800	34.7676	34.7676	-1.896%	1,458	+8.981%
2025-02-28	35.0200	35.4396	34.9000	35.4396	+1.181%	1,906	+6.914%
2025-02-27	35.5900	35.6500	35.0258	35.0258	-2.345%	2,119	+8.177%
2025-02-26	36.0900	36.1500	35.8100	35.8667	+0.546%	1,195	+5.641%
2025-02-25	35.7800	35.8000	35.4700	35.6720	-0.778%	4,878	+6.218%
2025-02-24	36.3500	36.3500	35.9518	35.9518	-0.970%	4,298	+5.391%
2025-02-21	36.9900	36.9900	36.3000	36.3040	-1.491%	1,317	+4.369%
2025-02-20	36.8800	36.8800	36.6900	36.8536	-0.057%	2,260	+2.812%
2025-02-19	36.7800	36.8800	36.7800	36.8747	-0.080%	1,989	+2.753%
2025-02-18	37.0500	37.0500	36.7800	36.9041	-0.700%	2,477	+2.672%
2025-02-14	37.0300	37.1641	37.0000	37.1641	+0.688%	1,927	+1.953%
2025-02-13	36.7500	36.9600	36.6700	36.9100	+1.255%	1,747	+2.655%
2025-02-12	36.6000	36.6000	36.4527	36.4527	+0.049%	1,569	+3.943%
2025-02-11	36.3200	36.4800	36.3200	36.4348	+0.068%	1,274	+3.994%
2025-02-10	36.4000	36.4500	36.3700	36.4100	+0.758%	3,519	+4.065%
2025-02-07	36.6400	36.6400	36.1200	36.1360	-1.284%	1,740	+4.854%
2025-02-06	36.5500	36.6059	36.4100	36.6059	+0.616%	1,875	+3.508%
2025-02-05	36.2300	36.3819	36.1400	36.3819	-0.162%	2,121	+4.145%
2025-02-04	36.3300	36.4600	36.3200	36.4411	+1.671%	2,616	+3.976%
2025-02-03	35.1200	35.9000	35.1200	35.8422	-0.820%	2,219	+5.713%
2025-01-31	36.6500	36.6500	36.0850	36.1384	-0.757%	1,710	+4.847%
2025-01-30	36.4446	36.7100	36.2600	36.4139	+1.021%	2,559	+4.054%
2025-01-29	36.0458	36.0458	36.0458	36.0458	-0.113%	0	+5.116%
2025-01-28	35.8200	36.0864	35.7200	36.0864	+1.551%	1,492	+4.998%
2025-01-27	35.6800	35.6800	35.3000	35.5352	-1.987%	2,248	+6.627%
2025-01-24	36.3200	36.3900	36.1900	36.2556	-0.095%	2,186	+4.508%
2025-01-23	36.1400	36.2900	36.1400	36.2900	+0.424%	1,483	+4.409%
2025-01-22	36.0900	36.1369	36.0900	36.1369	+0.562%	949	+4.851%
2025-01-21	35.8100	36.1100	35.7000	35.9348	+0.915%	2,552	+5.441%
2025-01-17	35.6100	35.7100	35.5800	35.6089	+0.978%	2,427	+6.406%
2025-01-16	35.3600	35.4800	35.2641	35.2641	-0.092%	3,666	+7.446%
2025-01-15	35.2500	35.3100	35.2400	35.2967	+2.011%	1,882	+7.347%
2025-01-14	34.5300	34.6800	34.5200	34.6009	+0.010%	1,689	+9.506%
2025-01-13	34.3300	34.5974	34.3300	34.5974	-0.238%	1,555	+9.517%
2025-01-10	34.8900	34.8900	34.6600	34.6800	-1.911%	2,937	+9.256%
2025-01-08	35.2100	35.3556	35.2100	35.3556	-0.073%	1,462	+7.168%
2025-01-07	35.6900	35.7257	35.3814	35.3814	-1.499%	1,131	+7.090%
2025-01-06	36.0950	36.1500	35.8600	35.9200	+1.052%	3,934	+5.484%
2025-01-03	35.3800	35.5500	35.3700	35.5460	+1.020%	2,382	+6.594%
2025-01-02	35.3800	35.3800	35.0400	35.1872	+0.032%	1,326	+7.681%
2024-12-31	35.4500	35.4500	35.1758	35.1758	-0.840%	3,894	+7.716%
2024-12-30	35.6600	35.6600	35.2600	35.4737	-0.791%	2,312	+6.812%
2024-12-27	35.7400	35.7566	35.7400	35.7566	-0.799%	439	+5.966%
2024-12-26	36.1395	36.2000	36.0310	36.0446	-0.385%	1,187	+5.120%
2024-12-24	36.1500	36.1840	36.1400	36.1840	+0.873%	1,067	+4.715%
2024-12-23	35.5665	35.8745	35.5521	35.8710	-0.568%	2,157	+5.629%
2024-12-20	35.5000	36.2900	35.5000	36.0758	+0.877%	3,883	+5.029%
2024-12-19	35.8827	35.9600	35.7623	35.7623	+0.134%	1,062	+5.950%
2024-12-18	36.8200	36.8200	35.7146	35.7146	-2.538%	5,197	+6.091%
2024-12-17	36.6874	36.6900	36.6000	36.6447	-0.670%	1,910	+3.398%
2024-12-16	36.8700	36.9699	36.8700	36.8918	+0.337%	1,057	+2.706%
2024-12-13	36.9900	37.0900	36.7200	36.7679	-0.491%	4,031	+3.052%
2024-12-12	37.0600	37.1268	36.9492	36.9492	-0.551%	3,067	+2.546%
2024-12-11	37.1672	37.1672	37.1336	37.1538	+1.182%	1,463	+1.981%
2024-12-10	36.9400	36.9400	36.6766	36.7199	-0.417%	2,750	+3.187%
2024-12-09	37.2300	37.2300	36.6150	36.8737	-0.370%	5,242	+2.756%
2024-12-06	36.8500	37.0500	36.8500	37.0105	+0.563%	3,930	+2.376%
2024-12-05	36.7500	36.8600	36.5800	36.8034	-0.051%	6,453	+2.952%
2024-12-04	36.6300	36.8221	36.5100	36.8221	+1.460%	6,700	+2.900%
2024-12-03	36.2600	36.2921	36.1800	36.2921	+0.357%	3,387	+4.403%
2024-12-02	36.1000	36.1700	35.7600	36.1629	+0.894%	7,515	+4.776%
2024-11-29	35.7887	35.9299	35.6900	35.8425	+0.308%	1,746	+5.712%
2024-11-27	35.7800	35.8200	35.6709	35.7323	-0.179%	4,017	+6.039%
2024-11-26	35.6300	35.8000	35.5300	35.7962	+0.765%	5,957	+5.849%
2024-11-25	35.6000	35.6400	35.2500	35.5245	+0.259%	7,650	+6.659%
2024-11-22	35.3700	35.4327	35.3700	35.4327	-0.006%	1,161	+6.935%
2024-11-21	35.3950	35.5000	35.3950	35.4349	+0.255%	2,398	+6.928%
2024-11-20	35.4600	35.5650	35.1900	35.3449	-0.284%	18,235	+7.201%
2024-11-19	35.2100	35.5700	35.2100	35.4456	+0.559%	8,377	+6.896%
2024-11-18	35.0900	35.2996	35.0900	35.2486	+0.279%	1,212	+7.494%
2024-11-15	35.4200	35.4200	35.0450	35.1505	-0.894%	5,250	+7.794%
2024-11-14	35.7300	35.7700	35.3100	35.4677	-0.268%	833,701	+6.830%
2024-11-13	35.5300	35.5800	35.3000	35.5629	-0.293%	4,427	+6.544%
2024-11-12	35.6900	35.6900	35.4100	35.6674	+0.605%	3,125	+6.231%
2024-11-11	35.6200	35.6200	35.3200	35.4529	-0.169%	2,278	+6.874%
2024-11-08	35.6000	35.6001	35.4400	35.5130	-0.822%	2,189	+6.693%
2024-11-07	35.6377	35.8075	35.6100	35.8075	+1.704%	3,363	+5.816%
2024-11-06	35.0700	35.2200	34.9192	35.2075	+0.658%	4,290	+7.619%
2024-11-05	34.8800	35.0300	34.8800	34.9773	+1.089%	1,939	+8.327%
2024-11-04	34.6700	34.8100	34.5900	34.6004	-0.206%	6,661	+9.507%
2024-11-01	34.7100	34.8401	34.6700	34.6718	+0.863%	2,283	+9.282%
2024-10-31	34.5700	34.5700	34.2500	34.3753	-1.735%	3,736	+10.224%
2024-10-30	35.1200	35.2150	34.9821	34.9821	-0.777%	2,299	+8.313%
2024-10-29	35.1400	35.3600	35.1400	35.2562	+0.315%	4,598	+7.470%
2024-10-28	35.3300	35.3900	35.0600	35.1454	-0.042%	6,462	+7.809%
2024-10-25	35.4300	35.4300	35.0400	35.1600	+0.377%	3,002	+7.765%
2024-10-24	35.0200	35.0400	34.9800	35.0279	+0.085%	3,077	+8.171%
2024-10-23	35.1830	35.2800	34.8419	34.9982	-1.103%	2,204	+8.263%
2024-10-22	35.3699	35.4500	35.1800	35.3885	+0.308%	2,374	+7.069%
2024-10-21	35.3500	35.3600	34.9900	35.2800	-0.194%	8,659	+7.398%
2024-10-18	35.4300	35.4500	35.3487	35.3487	+0.876%	1,928	+7.189%
2024-10-17	35.2100	35.2100	35.0300	35.0417	-0.115%	4,357	+8.128%
2024-10-16	34.9200	35.0820	34.8850	35.0820	+0.616%	2,680	+8.004%
2024-10-15	35.3500	35.3500	34.8000	34.8672	-1.206%	3,309	+8.669%
2024-10-14	35.3400	35.3700	35.2500	35.2929	+0.202%	13,002	+7.359%
2024-10-11	35.2800	35.2800	35.1700	35.2216	+0.641%	3,146	+7.576%
2024-10-10	34.9400	35.0700	34.9107	34.9972	+0.411%	3,817	+8.266%
2024-10-09	34.7100	34.9050	34.7100	34.8539	-0.251%	8,769	+8.711%
2024-10-08	34.6600	34.9415	34.6600	34.9415	-0.049%	2,877	+8.438%
2024-10-07	35.1200	35.1400	34.8579	34.9588	-0.658%	3,962	+8.385%
2024-10-04	35.1000	35.1903	34.9200	35.1903	+0.969%	4,383	+7.672%
2024-10-03	34.8900	35.0900	34.7400	34.8525	-0.510%	6,049	+8.715%
2024-10-02	34.9400	35.0400	34.8000	35.0310	+0.679%	5,052	+8.161%
2024-10-01	34.9100	34.9100	34.5300	34.7948	-0.459%	3,441	+8.896%
2024-09-30	35.0500	35.0500	34.8450	34.9553	-0.043%	1,920	+8.396%
2024-09-27	35.1200	35.1500	34.9400	34.9703	+0.179%	2,323	+8.349%
2024-09-26	35.1700	35.1700	34.7900	34.9077	+2.020%	3,132	+8.543%
2024-09-25	34.2300	34.3200	34.0100	34.2164	-0.207%	6,935	+10.736%
2024-09-24	34.0700	34.2874	33.6700	34.2874	+1.612%	7,747	+10.507%
2024-09-23	33.6800	33.8100	33.6500	33.7435	+0.297%	10,703	+12.288%
2024-09-20	33.7700	33.7700	33.5600	33.6437	-0.048%	3,193	+12.621%
2024-09-19	33.6900	33.8100	33.4100	33.6600	+1.787%	35,776	+12.567%
2024-09-18	33.0900	33.6350	33.0300	33.0692	-0.078%	5,460	+14.578%
2024-09-17	33.3700	33.3700	33.0950	33.0950	-0.238%	2,646	+14.489%
2024-09-16	32.9900	33.1800	32.9700	33.1741	+0.003%	3,188	+14.216%
2024-09-13	33.2200	33.2200	33.1200	33.1731	+0.201%	3,755	+14.219%
2024-09-12	32.9800	33.1400	32.9800	33.1067	+1.103%	2,205	+14.448%
2024-09-11	32.1450	32.7455	32.1450	32.7455	+1.326%	3,240	+15.711%
2024-09-10	32.2200	32.3500	32.0250	32.3171	+0.367%	1,803	+17.244%
2024-09-09	32.1000	32.2500	32.0510	32.1990	+1.044%	3,285	+17.674%
2024-09-06	31.7700	31.9500	31.7700	31.8664	-1.834%	1,999	+18.903%
2024-09-05	32.4000	32.6600	32.4000	32.4619	-0.040%	5,249	+16.721%
2024-09-04	32.5600	32.7488	32.4550	32.4750	-0.095%	4,958	+16.674%
2024-09-03	33.0600	33.0600	32.5060	32.5060	-2.878%	3,262	+16.563%
2024-08-30	33.3800	33.4700	33.2500	33.4693	+0.963%	2,090	+13.208%
2024-08-29	33.3600	33.4200	33.0000	33.1500	-0.041%	2,834	+14.299%
2024-08-28	33.4700	33.4700	33.0300	33.1635	-0.962%	2,469	+14.252%
2024-08-27	33.5050	33.5900	33.4700	33.4856	+0.286%	3,079	+13.153%
2024-08-26	33.5300	33.5300	33.3100	33.3900	-0.642%	4,291	+13.477%
2024-08-23	33.3900	33.6100	33.3900	33.6057	+1.571%	3,000	+12.749%
2024-08-22	33.2133	33.3100	33.0800	33.0858	-1.266%	2,905	+14.520%
2024-08-21	33.3800	33.5800	33.3400	33.5100	+0.491%	12,031	+13.071%
2024-08-20	33.5340	33.5340	33.2500	33.3463	-0.369%	4,956	+13.626%
2024-08-19	33.1000	33.4697	33.1000	33.4697	+1.279%	5,347	+13.207%
2024-08-16	32.9200	33.0950	32.8300	33.0469	+0.644%	4,762	+14.655%
2024-08-15	32.6500	32.9400	32.6200	32.8353	+2.482%	4,932	+15.394%
2024-08-14	32.2400	32.2400	32.0300	32.0400	-1.005%	17,769	+18.258%
2024-08-13	32.0900	32.3653	32.0900	32.3653	+1.427%	3,301	+17.070%
2024-08-12	32.0400	32.0400	31.7800	31.9100	+0.347%	3,321	+18.740%
2024-08-09	31.5900	31.7996	31.5500	31.7996	+0.289%	2,802	+19.152%
2024-08-08	31.4200	31.7800	31.1300	31.7080	+2.202%	3,529	+19.497%
2024-08-07	31.6800	31.6800	31.0100	31.0247	+0.177%	2,422	+22.128%
2024-08-06	31.0600	31.3500	30.9700	30.9700	+0.973%	3,330	+22.344%
2024-08-05	30.5400	31.5900	30.5400	30.6716	-2.909%	9,633	+23.534%
2024-08-02	31.2900	31.5906	31.2900	31.5906	-1.828%	4,987	+19.941%
2024-08-01	32.8300	32.8300	31.8319	32.1789	-2.013%	7,627	+17.748%
2024-07-31	32.6100	32.8400	32.5800	32.8400	+2.881%	7,142	+15.378%
2024-07-30	31.9380	31.9380	31.5800	31.9205	-0.173%	2,647	+18.701%
2024-07-29	31.9800	32.1100	31.9758	31.9758	-0.420%	2,565	+18.496%
2024-07-26	32.1300	32.2100	31.8800	32.1106	+1.309%	8,547	+17.998%
2024-07-25	31.8100	32.1400	31.6957	31.6957	-0.676%	6,185	+19.543%
2024-07-24	32.2400	32.2500	31.9114	31.9114	-2.650%	5,128	+18.735%
2024-07-23	32.8500	32.8800	32.7802	32.7802	-0.405%	3,733	+15.588%
2024-07-22	32.8550	33.0000	32.8103	32.9136	+1.063%	4,312	+15.120%
2024-07-19	32.6100	32.6100	32.5674	32.5674	-0.601%	979	+16.343%
2024-07-18	33.1000	33.1000	32.6600	32.7642	-0.740%	1,778	+15.645%
2024-07-17	32.9750	33.0083	32.9400	33.0083	-2.542%	1,921	+14.789%
2024-07-16	33.7100	33.8800	33.7100	33.8692	+0.416%	2,668	+11.872%
2024-07-15	33.8700	33.8700	33.6900	33.7289	-0.972%	2,437	+12.337%
2024-07-12	34.1300	34.2500	34.0600	34.0600	+0.739%	1,952	+11.245%
2024-07-11	34.1901	34.1901	33.7100	33.8102	-0.508%	2,413	+12.067%
2024-07-10	33.9600	34.0500	33.9000	33.9829	+0.402%	8,023	+11.497%
2024-07-09	33.8200	33.8500	33.7300	33.8468	+0.337%	8,188	+11.946%
2024-07-08	33.8044	33.8044	33.6900	33.7330	-0.443%	2,738	+12.323%
2024-07-05	33.6600	33.9000	33.6000	33.8830	+0.915%	2,653	+11.826%
2024-07-03	33.5100	33.5757	33.5100	33.5757	+0.960%	1,518	+12.849%
2024-07-02	33.0800	33.2563	33.0700	33.2563	+0.321%	3,255	+13.933%
2024-07-01	33.0900	33.1500	32.5000	33.1500	+0.378%	5,302	+14.299%
2024-06-28	33.1900	33.2200	33.0050	33.0253	-1.224%	2,710	+14.730%
2024-06-27	33.5000	33.5000	33.4346	33.4346	-0.420%	1,895	+13.326%
2024-06-26	33.4100	33.5800	33.4100	33.5757	+0.606%	3,600	+12.849%
2024-06-25	33.1400	33.3735	33.1400	33.3735	+0.492%	2,233	+13.533%
2024-06-24	33.1700	33.4300	33.1300	33.2100	-0.007%	8,649	+14.092%
2024-06-21	33.1667	33.2800	33.1667	33.2124	-0.373%	2,677	+14.084%
2024-06-20	33.5648	33.5648	33.1705	33.3366	-0.148%	4,809	+13.659%
2024-06-18	33.3000	33.3860	33.3000	33.3860	+0.019%	2,488	+13.491%
2024-06-17	33.3200	33.4200	33.3200	33.3796	+0.461%	855	+13.512%
2024-06-14	33.1200	33.2300	33.1018	33.2264	-0.063%	3,257	+14.036%
2024-06-13	33.2100	33.2600	33.1500	33.2474	-0.306%	2,423	+13.964%
2024-06-12	33.4356	33.4399	33.3495	33.3495	+1.179%	1,655	+13.615%
2024-06-11	32.9099	32.9608	32.7700	32.9608	+0.094%	1,879	+14.955%
2024-06-10	32.8400	33.0100	32.8400	32.9300	+0.077%	4,715	+15.062%
2024-06-07	32.9813	33.0700	32.8900	32.9045	-0.929%	2,444	+15.151%
2024-06-06	33.1900	33.2504	33.1004	33.2131	+0.262%	2,924	+14.081%
2024-06-05	32.7900	33.1263	32.7900	33.1263	+1.680%	4,863	+14.380%
2024-06-04	32.4700	32.6000	32.3815	32.5790	+0.357%	3,872	+16.302%
2024-06-03	32.3100	32.4632	32.2700	32.4632	+0.381%	2,199	+16.717%
2024-05-31	32.2500	32.3400	31.8300	32.3400	+0.062%	4,160	+17.161%
2024-05-30	32.3390	32.4500	32.1860	32.3200	-0.554%	2,605	+17.234%
2024-05-29	32.4600	32.5000	32.3959	32.5000	-0.545%	2,242	+16.585%
2024-05-28	32.6580	32.7300	32.6109	32.6780	+0.707%	2,605	+15.950%
2024-05-24	32.3100	32.5100	32.3000	32.4485	+0.578%	3,814	+16.770%
2024-05-23	32.5100	32.5101	32.1800	32.2619	-0.351%	4,580	+17.445%
2024-05-22	32.5600	32.5600	32.2900	32.3757	-0.113%	3,494	+17.032%
2024-05-21	32.2700	32.4123	32.2700	32.4123	-0.407%	1,363	+16.900%
2024-05-20	32.5800	32.5850	32.5400	32.5448	-0.067%	1,920	+16.424%
2024-05-17	32.5700	32.6100	32.5200	32.5667	-0.032%	4,028	+16.346%
2024-05-16	32.5750	32.7600	32.5750	32.5772	-0.347%	1,965	+16.308%
2024-05-15	32.5300	32.6907	32.5300	32.6907	+1.336%	4,417	+15.905%
2024-05-14	32.0400	32.2597	32.0400	32.2597	+0.654%	1,932	+17.453%
2024-05-13	32.0200	32.0500	31.9400	32.0500	+0.007%	2,559	+18.222%
2024-05-10	32.1400	32.1400	31.9109	32.0479	-0.285%	4,282	+18.229%
2024-05-09	32.0200	32.1486	32.0200	32.1394	+0.609%	4,209	+17.893%
2024-05-08	31.7900	31.9722	31.7900	31.9449	-0.328%	115,601	+18.610%
2024-05-07	32.0641	32.0641	31.9350	32.0500	+0.153%	2,439	+18.222%
2024-05-06	31.8000	32.0011	31.8000	32.0011	+0.899%	3,411	+18.402%
2024-05-03	31.6199	31.7300	31.6199	31.7160	+1.870%	1,672	+19.467%
2024-05-02	31.0300	31.2150	31.0300	31.1338	+1.508%	3,555	+21.701%
2024-05-01	30.6684	31.1300	30.6684	30.6713	-0.015%	2,785	+23.536%
2024-04-30	30.8201	30.9200	30.6760	30.6760	-1.585%	4,764	+23.517%
2024-04-29	31.1006	31.1700	31.0300	31.1700	+0.095%	10,029	+21.559%
2024-04-26	31.0000	31.1899	31.0000	31.1404	+1.991%	4,586	+21.675%
2024-04-25	30.0600	30.5350	30.0500	30.5326	-1.069%	3,403	+24.097%
2024-04-24	30.8178	30.8626	30.7800	30.8626	-0.109%	3,364	+22.770%
2024-04-23	30.8000	30.9583	30.8000	30.8962	+1.708%	2,448	+22.636%
2024-04-22	30.3800	30.4650	30.3750	30.3773	+1.393%	2,447	+24.731%
2024-04-19	30.3800	30.3800	29.9249	29.9600	-1.631%	4,843	+26.469%
2024-04-18	30.6000	30.7392	30.4000	30.4568	-0.121%	3,561	+24.406%
2024-04-17	30.4500	30.5600	30.4500	30.4937	-0.234%	3,379	+24.255%
2024-04-16	30.5457	30.6200	30.5457	30.5652	-0.337%	2,031	+23.965%
2024-04-15	31.0500	31.2000	30.6500	30.6687	-1.149%	4,669	+23.546%
2024-04-12	31.2800	31.3600	31.0000	31.0253	-1.916%	2,943	+22.126%
2024-04-11	31.3201	31.6600	31.3201	31.6314	+1.023%	5,913	+19.786%
2024-04-10	31.3100	31.3419	31.1600	31.3112	-0.673%	7,039	+21.011%
2024-04-09	31.4600	31.5234	31.3900	31.5234	+0.221%	1,034,763	+20.196%
2024-04-08	31.5500	31.5501	31.4539	31.4539	-0.097%	10,242	+20.462%
2024-04-05	31.1600	31.5450	31.1600	31.4845	+1.099%	3,760	+20.345%
2024-04-04	31.7500	31.7800	31.1421	31.1421	-1.017%	4,282	+21.668%
2024-04-03	31.1100	31.6500	31.1100	31.4621	-0.535%	9,820	+20.431%
2024-04-02	31.4478	31.6400	31.4478	31.6313	-0.144%	5,910	+19.786%
2024-04-01	31.7300	31.8400	31.6200	31.6770	-0.070%	12,215	+19.614%
2024-03-28	31.7300	31.7500	31.6700	31.6993	-0.057%	5,145	+19.529%
2024-03-27	31.5200	31.7207	31.5200	31.7175	+0.629%	6,025	+19.461%
2024-03-26	31.6300	31.7100	31.5192	31.5192	-0.121%	5,208	+20.212%
2024-03-25	31.6450	31.6450	31.5574	31.5574	-0.025%	4,748	+20.067%
2024-03-22	31.4700	31.5900	31.4306	31.5653	-0.231%	5,141	+20.037%
2024-03-21	31.7700	31.8700	31.6383	31.6383	-0.128%	5,094	+19.760%
2024-03-20	31.2900	31.6899	31.2900	31.6787	+1.056%	3,563	+19.607%
2024-03-19	31.1100	31.3477	31.1100	31.3477	+0.096%	8,469	+20.870%
2024-03-18	31.4300	31.4477	31.2000	31.3177	+0.558%	6,666	+20.986%
2024-03-15	31.2000	31.2800	31.1200	31.1438	-0.928%	5,471	+21.661%
2024-03-14	31.5700	31.6900	30.4300	31.4354	-0.438%	9,287	+20.533%
2024-03-13	31.6300	31.7005	31.5700	31.5738	-0.001%	6,559	+20.005%
2024-03-12	31.5000	31.5900	31.4800	31.5741	+1.452%	5,362	+20.003%
2024-03-11	31.1200	31.2299	31.1200	31.1223	-0.090%	6,042	+21.746%
2024-03-08	31.3600	31.6458	31.1502	31.1502	-0.510%	4,557	+21.636%
2024-03-07	31.0700	31.3300	31.0700	31.3100	+1.247%	12,407	+21.016%
2024-03-06	30.9600	30.9800	30.8600	30.9245	+0.929%	15,992	+22.524%
2024-03-05	30.7200	30.7300	30.5100	30.6400	-1.257%	10,808	+23.662%
2024-03-04	31.0500	31.1400	30.9900	31.0300	-0.038%	11,401	+22.108%
2024-03-01	30.7900	31.0700	30.7900	31.0417	+0.916%	4,514	+22.062%
2024-02-29	30.7200	30.7800	30.3700	30.7600	+1.080%	9,158	+23.179%
2024-02-28	30.0900	30.5100	30.0900	30.4312	-0.746%	9,291	+24.510%
2024-02-27	30.5300	30.6800	30.5300	30.6600	+0.698%	13,478	+23.581%
2024-02-26	30.6100	30.6100	30.4400	30.4476	-0.595%	7,330	+24.443%
2024-02-23	30.6200	30.7500	30.5100	30.6300	-0.204%	4,755	+23.702%
2024-02-22	30.4800	30.7100	30.4010	30.6925	+2.663%	7,900	+23.450%
2024-02-21	29.8531	29.8964	29.7416	29.8964	+0.088%	7,023	+26.738%
2024-02-20	29.9400	30.1000	29.7400	29.8702	-0.879%	18,613	+26.849%
2024-02-16	30.3100	30.3100	30.0900	30.1352	-0.718%	5,257	+25.733%
2024-02-15	30.1174	30.4300	30.1174	30.3530	+0.838%	5,099	+24.831%
2024-02-14	29.4400	30.1200	29.4400	30.1007	+1.829%	6,998	+25.877%
2024-02-13	29.5300	29.7400	29.4500	29.5601	-2.086%	10,772	+28.180%
2024-02-12	30.2901	30.3279	30.1400	30.1900	+0.392%	6,099	+25.505%
2024-02-09	30.0500	30.1100	30.0500	30.0722	+0.930%	11,780	+25.997%
2024-02-08	29.4686	29.8600	29.4686	29.7950	+0.989%	10,965	+27.169%
2024-02-07	29.2900	29.5500	29.2900	29.5032	+0.975%	9,290	+28.427%
2024-02-06	29.1200	29.2200	29.1200	29.2184	+0.271%	9,058	+29.679%
2024-02-05	29.2900	29.2900	29.0166	29.1393	-0.132%	9,617	+30.031%
2024-02-02	28.9200	29.2100	28.6300	29.1779	+2.087%	16,145	+29.859%
2024-02-01	28.4700	28.6100	28.4400	28.5813	+1.532%	7,306	+32.569%
2024-01-31	28.3800	28.5419	28.1400	28.1500	-1.831%	8,957	+34.600%
2024-01-30	28.6900	28.7300	28.6500	28.6750	-0.562%	29,598	+32.136%
2024-01-29	28.5600	28.8499	28.5600	28.8370	+0.696%	7,953	+31.394%
2024-01-26	28.6995	28.7000	28.6200	28.6378	+0.532%	6,052	+32.308%

.dark-mode .PRLysz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRLysz{ color: #333333; background-color: white; border: 2px solid #333333; }GBUYGoldman Sachs Future Consumer Equity ETFstock NYSE

GBUY
Goldman Sachs Future Consumer Equity ETF
stock NYSE