Dark

GDAT
Goldman Sachs Data-Driven World ETF
stock NYSE

Inactive

Nov 6, 2020

72.70USD+0.210%(+0.15)2,673

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-06	72.5000	72.7021	72.2539	72.7021	+0.210%	2,673	0.000%
2020-11-05	72.1100	72.5500	72.1100	72.5500	+2.502%	3,091	+0.210%
2020-11-04	69.6700	70.7794	69.6700	70.7794	+3.207%	2,775	+2.716%
2020-11-03	68.5700	68.7200	68.5600	68.5800	+1.938%	2,997	+6.011%
2020-11-02	67.6700	67.8500	67.2761	67.2761	+0.858%	2,202	+8.065%
2020-10-30	67.9300	67.9300	66.5100	66.7038	-2.466%	19,912	+8.992%
2020-10-29	68.1900	68.8900	67.8500	68.3900	+0.718%	12,036	+6.305%
2020-10-28	69.0900	69.0900	67.9023	67.9023	-3.548%	6,356	+7.069%
2020-10-27	70.3400	70.5450	70.2700	70.4000	+0.379%	4,277	+3.270%
2020-10-26	70.8700	70.8700	69.5200	70.1345	-2.320%	3,210	+3.661%
2020-10-23	71.6100	71.8000	71.2200	71.8000	+0.265%	3,266	+1.256%
2020-10-22	71.5900	71.6350	71.2353	71.6100	-0.237%	1,679	+1.525%
2020-10-21	71.9600	72.4900	71.7000	71.7800	-0.294%	3,380	+1.285%
2020-10-20	72.0600	72.1189	71.9913	71.9913	+0.473%	1,847	+0.987%
2020-10-19	72.7400	72.7638	71.6525	71.6525	-1.046%	2,030	+1.465%
2020-10-16	72.6700	72.8664	72.4100	72.4100	-0.041%	3,144	+0.403%
2020-10-15	71.8700	72.4400	71.6208	72.4400	-0.776%	6,806	+0.362%
2020-10-14	73.4400	73.4400	72.9299	73.0067	-0.487%	3,202	-0.417%
2020-10-13	73.3500	73.6885	73.2599	73.3637	-0.092%	1,621	-0.902%
2020-10-12	72.9300	73.5538	72.8553	73.4309	+1.832%	5,324	-0.992%
2020-10-09	71.6500	72.1200	71.6500	72.1100	+1.260%	1,264	+0.821%
2020-10-08	71.2600	71.2600	71.1600	71.2130	+0.487%	4,400	+2.091%
2020-10-07	70.3000	70.8682	70.3000	70.8682	+1.752%	1,541	+2.588%
2020-10-06	70.0200	70.5850	69.6478	69.6478	-0.361%	3,601	+4.385%
2020-10-05	69.0800	69.9001	69.0800	69.9001	+1.762%	2,344	+4.009%
2020-10-02	69.0900	69.0950	68.4710	68.6900	-1.662%	6,588	+5.841%
2020-10-01	69.7500	69.8507	69.6300	69.8507	+1.076%	1,553	+4.082%
2020-09-30	68.8400	69.5562	68.8400	69.1074	+0.384%	4,037	+5.202%
2020-09-29	68.8600	68.8900	68.5501	68.8429	+0.398%	2,079	+5.606%
2020-09-28	68.4100	68.5700	68.4100	68.5700	+1.535%	146,826	+6.026%
2020-09-25	66.2600	67.5335	66.2600	67.5335	+1.643%	2,073	+7.653%
2020-09-24	65.8000	66.7123	65.8000	66.4419	-0.020%	4,890	+9.422%
2020-09-23	67.9400	68.0505	66.4553	66.4553	-2.574%	2,459	+9.400%
2020-09-22	67.6700	68.2110	67.3294	68.2110	+1.441%	4,023	+6.584%
2020-09-21	66.5200	67.2418	66.0100	67.2418	-0.353%	2,595	+8.120%
2020-09-18	68.5300	68.5300	67.4600	67.4800	-0.681%	2,991	+7.739%
2020-09-17	67.3900	67.9429	67.3900	67.9429	-0.927%	2,231	+7.005%
2020-09-16	69.5200	69.5200	68.5787	68.5787	-0.733%	2,906	+6.013%
2020-09-15	69.0300	69.1902	69.0300	69.0853	+1.006%	2,295	+5.235%
2020-09-14	68.4100	68.7350	68.1400	68.3969	+1.613%	3,581	+6.294%
2020-09-11	67.9900	68.0300	66.6938	67.3113	-0.220%	3,539	+8.009%
2020-09-10	68.3950	68.3950	67.4596	67.4596	-1.750%	1,087	+7.771%
2020-09-09	68.0700	68.9572	67.8000	68.6610	+2.602%	6,230	+5.886%
2020-09-08	67.4600	68.1000	66.9196	66.9196	-3.267%	13,084	+8.641%
2020-09-04	69.8800	70.3900	67.1800	69.1800	-1.198%	14,387	+5.091%
2020-09-03	73.1300	73.1300	69.5350	70.0189	-5.687%	19,760	+3.832%
2020-09-02	73.9500	74.2783	73.1600	74.2406	+1.449%	2,879	-2.072%
2020-09-01	72.2000	73.1900	72.2000	73.1800	+1.611%	3,608	-0.653%
2020-08-31	71.7400	72.1619	71.7400	72.0200	+0.118%	3,595	+0.947%
2020-08-28	71.3900	71.9348	71.3900	71.9348	+0.849%	3,431	+1.067%
2020-08-27	72.0800	72.0800	70.9900	71.3290	-0.877%	2,641	+1.925%
2020-08-26	70.9300	72.0200	70.9300	71.9600	+2.071%	4,539	+1.031%
2020-08-25	70.2703	70.5000	70.2702	70.5000	+0.528%	2,346	+3.124%
2020-08-24	70.1900	70.2953	69.8400	70.1300	+0.836%	5,428	+3.668%
2020-08-21	69.3100	69.5487	69.2917	69.5487	+0.238%	2,871	+4.534%
2020-08-20	69.0550	69.3835	69.0400	69.3835	+0.541%	25,338	+4.783%
2020-08-19	69.4500	69.5550	69.0100	69.0100	-0.347%	2,705	+5.350%
2020-08-18	69.1300	69.3400	69.1300	69.2500	+0.479%	2,069	+4.985%
2020-08-17	68.5500	69.0700	68.5500	68.9200	+1.130%	6,245	+5.488%
2020-08-14	68.3400	68.5100	68.1500	68.1500	-0.558%	9,149	+6.680%
2020-08-13	68.4500	69.0400	68.4500	68.5326	-0.169%	3,672	+6.084%
2020-08-12	67.9400	68.7800	67.9400	68.6485	+1.785%	2,174	+5.905%
2020-08-11	68.4700	68.6100	67.4446	67.4446	-1.388%	5,180	+7.795%
2020-08-10	68.8500	69.0200	68.3200	68.3939	-0.634%	2,439	+6.299%
2020-08-07	69.2700	69.2700	68.5000	68.8300	-1.305%	6,691	+5.626%
2020-08-06	69.4300	69.7400	69.1100	69.7400	+0.262%	1,802	+4.247%
2020-08-05	69.6400	69.6400	69.4200	69.5577	+0.597%	3,226	+4.521%
2020-08-04	68.9500	69.1450	68.9199	69.1450	+0.463%	982	+5.144%
2020-08-03	68.3600	68.8262	68.3100	68.8262	+1.664%	3,690	+5.631%
2020-07-31	67.8700	67.8700	67.4600	67.7000	+0.296%	5,981	+7.389%
2020-07-30	66.4000	67.5071	66.4000	67.5000	+0.566%	4,201	+7.707%
2020-07-29	66.4400	67.2900	66.4400	67.1200	+1.949%	5,762	+8.317%
2020-07-28	66.2533	66.2650	65.8371	65.8371	-1.086%	1,273	+10.427%
2020-07-27	65.7600	66.6474	65.7600	66.5600	+1.976%	3,856	+9.228%
2020-07-24	65.2500	65.6800	64.7800	65.2700	-1.061%	6,876	+11.387%
2020-07-23	66.8600	67.3300	65.9400	65.9700	-1.565%	4,615	+10.205%
2020-07-22	66.8000	67.0900	66.7700	67.0191	+0.388%	21,146	+8.480%
2020-07-21	67.6200	67.6200	66.7600	66.7600	-0.586%	3,130	+8.901%
2020-07-20	65.6000	67.1532	65.6000	67.1532	+2.466%	11,454	+8.263%
2020-07-17	65.1596	65.5750	65.1596	65.5368	+0.876%	1,796	+10.933%
2020-07-16	64.8600	65.1200	64.6038	64.9676	-0.939%	4,948	+11.905%
2020-07-15	66.0000	66.0000	65.2700	65.5836	+0.191%	11,716	+10.854%
2020-07-14	64.4800	65.4588	64.4800	65.4588	+0.745%	2,416	+11.065%
2020-07-13	67.0700	67.2600	64.9746	64.9746	-2.443%	3,982	+11.893%
2020-07-10	66.3950	66.6020	66.3950	66.6020	+0.240%	708	+9.159%
2020-07-09	66.2000	66.4427	66.2000	66.4427	+1.084%	1,813	+9.421%
2020-07-08	64.7700	65.7300	64.7700	65.7300	+2.145%	2,936	+10.607%
2020-07-07	64.8200	65.2750	64.3500	64.3500	-1.289%	4,610	+12.979%
2020-07-06	64.9100	65.5700	64.9100	65.1900	+2.516%	3,202	+11.523%
2020-07-02	63.9400	64.0000	63.5900	63.5900	+0.667%	2,294	+14.329%
2020-07-01	62.8400	63.2831	62.8400	63.1685	+0.383%	2,084	+15.092%
2020-06-30	61.8300	62.9272	61.8300	62.9272	+1.989%	1,718	+15.534%
2020-06-29	61.4000	61.7000	61.3000	61.7000	+0.508%	3,097	+17.832%
2020-06-26	62.4700	62.4700	61.3879	61.3879	-1.764%	3,463	+18.431%
2020-06-25	61.7300	62.4900	61.7300	62.4900	+1.100%	4,289	+16.342%
2020-06-24	62.8400	62.8400	61.5700	61.8100	-2.112%	4,111	+17.622%
2020-06-23	63.3800	63.5600	63.1436	63.1436	+0.415%	3,276	+15.138%
2020-06-22	62.1500	62.8825	62.0900	62.8825	+1.175%	5,856	+15.616%
2020-06-19	62.8200	62.9000	61.8000	62.1521	+0.036%	2,386	+16.974%
2020-06-18	61.9300	62.3300	61.9300	62.1300	+0.007%	3,443	+17.016%
2020-06-17	62.2100	62.5400	62.1255	62.1255	+0.624%	1,541	+17.025%
2020-06-16	62.4100	62.4100	61.5800	61.7400	+1.379%	2,940	+17.755%
2020-06-15	59.1100	60.9960	59.1100	60.9000	+0.975%	10,025	+19.379%
2020-06-12	60.9300	61.2150	59.6100	60.3120	+1.292%	2,217	+20.543%
2020-06-11	61.7000	61.7000	59.5428	59.5428	-5.573%	3,276	+22.101%
2020-06-10	62.9100	63.0700	62.9100	63.0568	+0.492%	6,038	+15.296%
2020-06-09	62.3700	62.7483	62.3700	62.7483	-0.027%	1,475	+15.863%
2020-06-08	62.0600	62.7653	61.9200	62.7653	+1.054%	30,826	+15.832%
2020-06-05	61.8500	62.4000	61.8500	62.1105	+1.759%	4,929	+17.053%
2020-06-04	61.2900	61.6824	61.0366	61.0366	-1.022%	4,880	+19.112%
2020-06-03	61.5261	61.7234	61.4100	61.6669	+1.060%	9,912	+17.895%
2020-06-02	60.7400	61.0200	60.4200	61.0200	+0.641%	2,310	+19.145%
2020-06-01	60.2181	60.6314	60.2181	60.6314	+1.221%	2,274	+19.908%
2020-05-29	59.0400	59.9000	59.0300	59.9000	+1.967%	2,614	+21.372%
2020-05-28	59.0100	59.7500	58.7445	58.7445	-0.501%	4,487	+23.760%
2020-05-27	58.9000	59.0500	57.9736	59.0400	+0.545%	4,732	+23.140%
2020-05-26	59.7200	59.7200	58.7200	58.7200	+0.557%	2,878	+23.811%
2020-05-22	58.0100	58.4281	58.0000	58.3947	+0.490%	3,342	+24.501%
2020-05-21	58.8000	58.8450	58.1100	58.1100	-1.545%	2,381	+25.111%
2020-05-20	58.5100	59.0300	58.5100	59.0218	+2.016%	2,865	+23.178%
2020-05-19	57.8100	58.5320	57.8100	57.8557	-0.060%	3,115	+25.661%
2020-05-18	57.4100	58.0000	57.3850	57.8905	+3.007%	2,297	+25.586%
2020-05-15	55.8800	56.2006	55.8800	56.2006	+0.496%	41,624	+29.362%
2020-05-14	54.8900	55.9234	54.2800	55.9234	+0.831%	1,272	+30.003%
2020-05-13	56.5500	56.8650	55.0000	55.4627	-1.835%	3,644	+31.083%
2020-05-12	57.8700	57.8780	56.4919	56.4992	-2.065%	8,072	+28.678%
2020-05-11	56.9300	57.8100	56.9300	57.6908	+0.590%	3,451	+26.020%
2020-05-08	57.0330	57.3524	57.0330	57.3524	+1.635%	941	+26.764%
2020-05-07	56.0600	56.4300	56.0600	56.4300	+2.025%	1,519	+28.836%
2020-05-06	55.3200	55.7000	55.3100	55.3100	+0.638%	4,117	+31.445%
2020-05-05	54.8100	55.4519	54.8100	54.9591	+1.363%	5,278	+32.284%
2020-05-04	53.5400	54.2200	53.5400	54.2200	+0.837%	1,948	+34.087%
2020-05-01	54.5800	54.5800	53.6301	53.7700	-3.451%	3,236	+35.209%
2020-04-30	56.0100	56.0821	55.4900	55.6921	-1.045%	5,336	+30.543%
2020-04-29	55.4600	56.5800	55.4600	56.2800	+3.475%	3,357	+29.179%
2020-04-28	55.6399	55.6399	54.3600	54.3900	-1.227%	7,883	+33.668%
2020-04-27	55.0010	55.2000	55.0010	55.0656	+1.728%	1,627	+32.028%
2020-04-24	53.4600	54.2100	53.4400	54.1300	+1.253%	8,240	+34.310%
2020-04-23	54.2800	54.2800	53.3924	53.4600	-0.318%	24,949	+35.993%
2020-04-22	53.2600	53.6308	53.2324	53.6308	+3.115%	5,599	+35.560%
2020-04-21	53.1100	53.1100	51.9699	52.0108	-3.541%	6,328	+39.783%
2020-04-20	53.8300	54.7500	53.8300	53.9200	-0.802%	5,931	+34.833%
2020-04-17	54.5800	54.5800	53.9083	54.3562	+1.335%	4,892	+33.751%
2020-04-16	53.2700	53.6400	52.9550	53.6400	+1.760%	2,125	+35.537%
2020-04-15	52.5101	52.9999	52.3550	52.7122	-2.009%	8,378	+37.923%
2020-04-14	53.0500	53.9180	53.0500	53.7929	+3.602%	4,506	+35.152%
2020-04-13	51.6200	51.9228	51.5000	51.9228	-0.010%	1,083	+40.020%
2020-04-09	52.4405	52.4617	51.7155	51.9280	+0.550%	4,884	+40.006%
2020-04-08	50.7400	51.6440	50.6900	51.6440	+2.341%	4,253	+40.776%
2020-04-07	52.0600	52.0600	50.4628	50.4628	-0.054%	1,745	+44.071%
2020-04-06	48.8900	50.4900	48.8900	50.4900	+7.271%	1,741	+43.993%
2020-04-03	47.0150	47.0677	46.7387	47.0677	-1.611%	1,026	+54.463%
2020-04-02	46.9700	48.0995	46.9700	47.8385	+1.659%	5,776	+51.974%
2020-04-01	47.5100	48.3600	46.7600	47.0580	-4.330%	6,957	+54.495%
2020-03-31	49.7000	50.2200	49.0300	49.1879	-0.812%	14,534	+47.805%
2020-03-30	48.6500	49.5905	48.6500	49.5905	+2.634%	4,642	+46.605%
2020-03-27	48.3800	48.9300	48.3179	48.3179	-3.634%	2,076	+50.466%
2020-03-26	47.9500	50.1400	47.9500	50.1400	+5.491%	11,541	+44.998%
2020-03-25	47.7800	49.1290	46.9500	47.5300	-0.446%	15,018	+52.960%
2020-03-24	46.6300	47.7428	46.5900	47.7428	+8.927%	1,566	+52.279%
2020-03-23	43.6200	44.1459	42.3300	43.8300	+0.593%	18,297	+65.873%
2020-03-20	45.7000	45.7950	43.5717	43.5717	-1.957%	9,065	+66.856%
2020-03-19	43.2100	44.9800	43.2100	44.4416	+2.925%	18,733	+63.590%
2020-03-18	44.0491	44.0491	41.9900	43.1787	-5.716%	4,554	+68.375%
2020-03-17	44.2600	45.8900	43.0400	45.7964	+5.247%	19,510	+58.751%
2020-03-16	45.0700	45.5673	43.5134	43.5134	-10.751%	6,063	+67.080%
2020-03-13	47.9500	48.7552	45.9330	48.7552	+7.069%	2,682	+49.117%
2020-03-12	47.0600	47.2900	45.5364	45.5364	-9.584%	1,636	+59.657%
2020-03-11	51.3400	51.4577	50.0000	50.3632	-4.365%	1,260	+44.356%
2020-03-10	52.0500	52.6618	50.5500	52.6618	+4.419%	2,646	+38.055%
2020-03-09	49.9200	51.9872	49.2493	50.4330	-7.242%	23,904	+44.156%
2020-03-06	54.2300	54.9500	53.3300	54.3708	-2.259%	4,368	+33.715%
2020-03-05	56.1300	56.6500	55.4650	55.6273	-2.734%	1,954	+30.695%
2020-03-04	55.9300	57.1908	55.9300	57.1908	+3.159%	1,239	+27.122%
2020-03-03	56.6200	57.1600	55.0000	55.4394	-2.498%	26,105	+31.138%
2020-03-02	54.7500	56.8700	54.7500	56.8600	+3.778%	2,789	+27.862%
2020-02-28	53.0800	55.0300	53.0800	54.7900	-0.527%	48,492	+32.692%
2020-02-27	56.0700	56.8500	55.0800	55.0800	-4.175%	28,772	+31.994%
2020-02-26	58.5100	58.5100	57.4798	57.4798	+0.167%	2,345	+26.483%
2020-02-25	59.3200	59.3200	57.2400	57.3837	-2.893%	7,994	+26.695%
2020-02-24	58.9700	59.5600	58.8600	59.0934	-3.803%	6,490	+23.029%
2020-02-21	62.0000	62.0000	61.2700	61.4296	-2.110%	4,838	+18.350%
2020-02-20	63.1600	63.2100	62.2000	62.7537	-0.765%	9,057	+15.853%
2020-02-19	62.9200	63.2900	62.9200	63.2375	+1.120%	2,914	+14.967%
2020-02-18	62.4100	62.5790	62.2600	62.5369	-0.459%	2,932	+16.255%
2020-02-14	62.8300	62.8800	62.6905	62.8250	+0.249%	1,725	+15.722%
2020-02-13	62.3600	62.7961	62.3600	62.6689	-0.342%	6,122	+16.010%
2020-02-12	62.5900	62.8842	62.5900	62.8842	+0.991%	743	+15.613%
2020-02-11	62.2900	62.6952	62.2669	62.2669	+0.705%	2,853	+16.759%
2020-02-10	61.0400	61.8308	61.0400	61.8308	+1.021%	6,392	+17.582%
2020-02-07	61.3900	61.3900	61.2060	61.2060	-0.625%	347	+18.783%
2020-02-06	61.4500	61.6400	61.4500	61.5910	+0.655%	8,305	+18.040%
2020-02-05	60.9500	61.2000	60.9500	61.1900	+0.843%	1,459	+18.814%
2020-02-04	60.4557	60.7505	60.4557	60.6783	+2.265%	3,114	+19.816%
2020-02-03	58.8700	59.4169	58.8700	59.3342	+1.201%	4,405	+22.530%
2020-01-31	59.4956	59.4956	58.6300	58.6300	-1.924%	4,698	+24.002%
2020-01-30	59.5800	59.7900	59.0000	59.7800	-0.170%	10,145	+21.616%
2020-01-29	59.8820	59.8820	59.8820	59.8820	-0.430%	291	+21.409%
2020-01-28	59.5400	60.2100	59.5240	60.1404	+1.311%	3,559	+20.887%
2020-01-27	59.3200	59.6500	59.0100	59.3619	-2.542%	3,989	+22.473%
2020-01-24	61.6200	61.6200	60.8213	60.9100	-0.691%	9,053	+19.360%
2020-01-23	61.3340	61.3340	61.3340	61.3340	+0.214%	98	+18.535%
2020-01-22	61.2300	61.3500	61.2030	61.2030	+0.605%	1,173	+18.788%
2020-01-21	60.7500	60.9700	60.7500	60.8351	-0.418%	3,940	+19.507%
2020-01-17	61.2300	61.2300	60.8600	61.0904	+0.353%	1,007	+19.007%
2020-01-16	60.5400	60.8800	60.5400	60.8758	+1.196%	2,742	+19.427%
2020-01-15	60.2400	60.4380	60.1564	60.1564	-0.238%	2,311	+20.855%
2020-01-14	60.4500	60.5480	60.2300	60.3000	-0.360%	1,637	+20.567%
2020-01-13	60.0300	60.5400	60.0300	60.5181	+1.322%	2,878	+20.133%
2020-01-10	60.0100	60.0200	59.7284	59.7284	-0.103%	2,538	+21.721%
2020-01-09	59.8269	59.8269	59.6308	59.7900	+1.001%	3,164	+21.596%
2020-01-08	59.3000	59.3927	59.1973	59.1973	+0.599%	990	+22.813%
2020-01-07	58.9200	58.9902	58.8100	58.8449	+0.265%	1,642	+23.549%
2020-01-06	57.9200	58.6895	57.9200	58.6895	+0.469%	1,124	+23.876%
2020-01-03	58.5700	58.5700	58.4156	58.4156	-0.682%	1,098	+24.457%
2020-01-02	58.2700	58.8170	58.2700	58.8170	+1.785%	451	+23.607%
2019-12-31	57.7855	57.7855	57.7855	57.7855	+0.371%	163	+25.814%
2019-12-30	57.7800	57.7800	57.5710	57.5720	-0.863%	1,196	+26.280%
2019-12-27	58.2790	58.2790	58.0734	58.0734	-0.108%	1,603	+25.190%
2019-12-26	57.9100	58.1400	57.9100	58.1364	+0.567%	1,585	+25.054%
2019-12-24	57.9700	57.9700	57.7825	57.8089	-0.232%	1,182	+25.763%
2019-12-23	57.8800	58.0500	57.8800	57.9436	+0.259%	865	+25.470%
2019-12-20	57.7800	57.7938	57.7000	57.7938	+0.438%	1,329	+25.796%
2019-12-19	57.2600	57.5415	57.2600	57.5415	+0.483%	1,430	+26.347%
2019-12-18	57.2650	57.2650	57.2650	57.2650	+0.205%	512	+26.957%
2019-12-17	57.2211	57.2211	57.1480	57.1480	+0.040%	2,085	+27.217%
2019-12-16	57.2800	57.2800	57.1250	57.1250	+0.920%	1,210	+27.268%
2019-12-13	56.7090	56.7759	56.6040	56.6040	+0.024%	1,429	+28.440%
2019-12-12	56.4900	56.5905	56.3375	56.5905	+1.239%	642	+28.471%
2019-12-11	55.8979	55.8979	55.8979	55.8979	+0.707%	113	+30.062%
2019-12-10	55.7160	55.7160	55.5055	55.5055	+0.053%	1,551	+30.982%
2019-12-09	55.6000	55.6000	55.4763	55.4763	-0.274%	215	+31.051%
2019-12-06	55.7184	55.7184	55.6287	55.6287	+0.764%	348	+30.692%
2019-12-05	55.2109	55.2109	55.2070	55.2070	+0.167%	377	+31.690%
2019-12-04	55.1700	55.1700	55.1152	55.1152	+0.513%	866	+31.909%
2019-12-03	54.5400	54.8339	54.4821	54.8339	-0.606%	1,457	+32.586%
2019-12-02	55.2176	55.2370	55.1680	55.1680	-1.287%	430	+31.783%
2019-11-29	55.8874	55.8874	55.8874	55.8874	-0.526%	94	+30.087%
2019-11-27	56.0900	56.1828	56.0880	56.1828	+0.362%	600	+29.403%
2019-11-26	56.0500	56.0500	55.9045	55.9800	-0.228%	5,035	+29.872%
2019-11-25	56.1077	56.1077	56.1077	56.1077	+1.511%	211	+29.576%
2019-11-22	55.2000	55.2728	55.2000	55.2728	+0.319%	287	+31.533%
2019-11-21	55.0350	55.0973	55.0350	55.0973	-0.320%	463	+31.952%
2019-11-20	55.3800	55.4600	55.2300	55.2742	-0.389%	4,246	+31.530%
2019-11-19	55.5600	55.6000	55.4400	55.4900	+0.005%	2,407	+31.018%
2019-11-18	55.4000	55.5390	55.4000	55.4873	+0.003%	2,064	+31.025%
2019-11-15	55.5000	55.5000	55.4854	55.4854	+0.608%	332	+31.029%
2019-11-14	55.1500	55.1500	55.1500	55.1500	-0.097%	544	+31.826%
2019-11-13	55.1200	55.3300	55.1100	55.2034	-0.152%	4,156	+31.699%
2019-11-12	55.2877	55.2877	55.2877	55.2877	+0.394%	234	+31.498%
2019-11-11	54.9300	55.1299	54.9300	55.0709	-0.231%	579	+32.015%
2019-11-08	54.9100	55.1986	54.9100	55.1986	+0.354%	935	+31.710%
2019-11-07	55.1200	55.4120	54.9550	55.0041	+0.660%	2,021	+32.176%
2019-11-06	54.6434	54.6434	54.6434	54.6434	-0.324%	301	+33.048%
2019-11-05	54.9200	54.9300	54.8209	54.8209	+0.214%	1,389	+32.617%
2019-11-04	54.7300	54.7300	54.7039	54.7039	+1.055%	332	+32.901%
2019-11-01	53.8200	54.1327	53.8200	54.1327	+1.550%	688	+34.303%
2019-10-31	53.2906	53.3064	53.2800	53.3064	-0.752%	290	+36.385%
2019-10-30	53.5600	53.7102	53.4000	53.7102	+0.279%	1,031	+35.360%
2019-10-29	53.6044	53.6044	53.5550	53.5609	-0.207%	419	+35.737%
2019-10-28	53.5791	53.6781	53.5791	53.6721	+1.049%	484	+35.456%
2019-10-25	52.7590	53.1150	52.7353	53.1150	+0.652%	672	+36.877%
2019-10-24	52.4500	52.7709	52.4400	52.7709	+0.756%	6,685	+37.769%
2019-10-23	52.4200	52.4200	52.3751	52.3751	+0.132%	315	+38.810%
2019-10-22	52.5200	52.5200	52.3060	52.3060	-0.621%	521	+38.994%
2019-10-21	52.4900	52.6700	52.4900	52.6326	+0.837%	2,037	+38.131%
2019-10-18	52.1957	52.1957	52.1957	52.1957	-1.088%	163	+39.288%
2019-10-17	52.7900	52.7900	52.6800	52.7700	+0.076%	558	+37.772%
2019-10-16	52.9400	52.9400	52.6678	52.7300	-0.603%	1,201	+37.876%
2019-10-15	52.7500	53.0500	52.7500	53.0500	+1.163%	507	+37.044%
2019-10-14	52.4379	52.4400	52.4379	52.4400	+0.019%	469	+38.639%
2019-10-11	52.6400	52.6400	52.4300	52.4300	+1.706%	1,307	+38.665%
2019-10-10	51.4985	51.5506	51.4985	51.5506	+0.452%	290	+41.031%
2019-10-09	51.0400	51.3184	51.0400	51.3184	+1.232%	216	+41.669%
2019-10-08	51.3000	51.3000	50.6938	50.6938	-1.946%	4,167	+43.414%
2019-10-07	51.8499	51.8499	51.7000	51.7000	-0.232%	734	+40.623%
2019-10-04	51.3500	51.8200	51.3500	51.8200	+1.418%	944	+40.297%
2019-10-03	50.4200	51.0954	50.4200	51.0954	+1.209%	4,342	+42.287%
2019-10-02	50.3815	50.4851	50.2600	50.4851	-1.254%	4,664	+44.007%
2019-10-01	51.1261	51.1261	51.1261	51.1261	-1.055%	163	+42.202%
2019-09-30	51.7481	51.7481	51.6701	51.6712	+0.861%	446	+40.701%
2019-09-27	51.8591	52.0000	51.0200	51.2302	-1.615%	1,724	+41.913%
2019-09-26	52.0854	52.0854	52.0713	52.0713	-0.295%	1,375	+39.620%
2019-09-25	52.2255	52.2255	52.2255	52.2255	+1.139%	191	+39.208%
2019-09-24	51.6375	51.6375	51.6375	51.6375	-1.862%	141	+40.793%
2019-09-23	52.4500	52.7598	52.3900	52.6174	-0.062%	2,996	+38.171%
2019-09-20	53.1090	53.1090	52.5000	52.6500	-0.679%	2,366	+38.086%
2019-09-19	53.0400	53.4139	52.9374	53.0100	+0.069%	10,318	+37.148%
2019-09-18	52.8900	52.9732	52.5653	52.9732	-0.205%	1,105	+37.243%
2019-09-17	52.7800	53.0821	52.7000	53.0821	+0.519%	17,428	+36.962%
2019-09-16	52.6401	52.8787	52.6401	52.8078	-0.080%	2,747	+37.673%
2019-09-13	53.0500	53.0500	52.8500	52.8500	-0.217%	980	+37.563%
2019-09-12	52.8700	52.9648	52.8700	52.9648	+0.184%	272	+37.265%
2019-09-11	52.4500	52.8676	52.4500	52.8676	+0.909%	348	+37.517%
2019-09-10	52.3000	52.3913	52.3000	52.3913	+0.083%	287	+38.768%
2019-09-09	52.7900	52.7900	52.2952	52.3481	-0.297%	1,439	+38.882%
2019-09-06	52.7100	52.7100	52.5040	52.5040	-0.173%	1,240	+38.470%
2019-09-05	52.1900	52.5951	52.1900	52.5951	+2.144%	1,715	+38.230%
2019-09-04	51.3500	51.4913	51.3500	51.4913	+1.641%	404	+41.193%
2019-09-03	50.7200	50.7200	50.5700	50.6601	-1.439%	1,744	+43.510%
2019-08-30	51.6000	51.6000	51.2000	51.4000	+0.529%	2,121	+41.444%
2019-08-29	50.8100	51.1295	50.8100	51.1295	+1.750%	699	+42.192%
2019-08-28	50.1300	50.2710	50.1300	50.2500	-0.099%	1,122	+44.681%
2019-08-27	50.7500	50.7500	50.2998	50.2998	-0.199%	1,240	+44.538%
2019-08-26	50.5300	50.5300	50.3280	50.4000	+0.871%	1,474	+44.250%
2019-08-23	49.9650	49.9650	49.9650	49.9650	-2.905%	328	+45.506%
2019-08-22	51.4485	51.4727	51.4374	51.4600	-0.518%	829	+41.279%
2019-08-21	51.9100	51.9100	51.7280	51.7280	+0.955%	1,397	+40.547%
2019-08-20	51.3712	51.3712	51.2388	51.2388	-0.585%	2,069	+41.889%
2019-08-19	51.4675	51.5402	51.4675	51.5402	+0.999%	1,130	+41.059%
2019-08-16	50.6200	51.0982	50.6200	51.0305	+1.688%	1,363	+42.468%
2019-08-15	50.2700	50.2900	50.0214	50.1834	+0.226%	11,134	+44.873%
2019-08-14	50.7800	50.7800	50.0000	50.0700	-2.845%	2,232	+45.201%
2019-08-13	51.5364	51.5364	51.5364	51.5364	+1.670%	212	+41.069%
2019-08-12	50.9080	50.9080	50.6900	50.6900	-1.365%	702	+43.425%
2019-08-09	51.7900	51.7900	51.1800	51.3915	-1.079%	1,079	+41.467%
2019-08-08	51.9520	51.9520	51.9520	51.9520	+2.409%	16	+39.941%
2019-08-07	50.1100	50.7710	50.0410	50.7301	+0.268%	2,011	+43.312%
2019-08-06	50.4800	50.6566	50.1700	50.5946	+0.920%	22,344	+43.695%
2019-08-05	50.8200	50.8200	49.9000	50.1334	-3.198%	4,037	+45.017%
2019-08-02	52.3400	52.3400	51.6600	51.7897	-1.479%	3,039	+40.379%
2019-08-01	52.9300	53.2000	52.4600	52.5670	-0.602%	1,675	+38.304%
2019-07-31	53.5200	53.5884	52.6300	52.8854	-1.223%	2,321	+37.471%
2019-07-30	53.4000	53.5400	53.4000	53.5400	-0.351%	1,161	+35.790%
2019-07-29	53.7284	53.7284	53.7284	53.7284	-0.540%	216	+35.314%
2019-07-26	53.8900	54.0690	53.8900	54.0203	+0.850%	1,502	+34.583%
2019-07-25	54.0300	54.0300	53.5652	53.5652	-0.864%	1,261	+35.726%
2019-07-24	53.7100	54.0322	53.7100	54.0322	+1.180%	161	+34.553%
2019-07-23	53.4100	53.4100	53.1600	53.4018	+0.447%	1,304	+36.142%
2019-07-22	52.9900	53.2000	52.9900	53.1641	+0.471%	1,183	+36.750%
2019-07-19	53.3500	53.3500	52.9149	52.9149	-0.146%	710	+37.394%
2019-07-18	52.7200	53.0700	52.7200	52.9922	+0.074%	1,362	+37.194%
2019-07-17	53.0000	53.0000	52.9532	52.9532	+0.006%	586	+37.295%
2019-07-16	53.2425	53.2425	52.9500	52.9500	-0.582%	583	+37.303%
2019-07-15	53.1900	53.2600	53.1900	53.2600	+0.094%	1,082	+36.504%
2019-07-12	52.9600	53.2701	52.9500	53.2100	+0.791%	2,598	+36.632%
2019-07-11	52.8700	52.8700	52.6800	52.7925	+0.043%	1,930	+37.713%
2019-07-10	52.7400	52.8600	52.7400	52.7700	+0.676%	2,997	+37.772%
2019-07-09	51.8800	52.4156	51.8800	52.4156	+0.459%	956	+38.703%
2019-07-08	52.1487	52.1762	52.1487	52.1762	-0.636%	244	+39.340%
2019-07-05	52.1405	52.5100	52.1405	52.5100	-0.323%	678	+38.454%
2019-07-03	52.5400	52.6800	52.5400	52.6800	+0.765%	417	+38.007%
2019-07-02	52.1800	52.2800	52.1800	52.2800	+0.481%	1,019	+39.063%
2019-07-01	52.4600	52.4600	52.0100	52.0298	+0.847%	2,091	+39.732%
2019-06-28	51.5200	51.5927	51.5200	51.5927	+0.446%	446	+40.915%
2019-06-27	51.0800	51.3900	51.0800	51.3637	+1.043%	2,528	+41.544%
2019-06-26	50.8800	51.0300	50.8336	50.8336	+0.558%	820	+43.020%
2019-06-25	50.5517	50.5517	50.5517	50.5517	-1.404%	111	+43.817%
2019-06-24	51.3622	51.4100	51.2717	51.2717	-0.499%	1,141	+41.798%
2019-06-21	51.5700	51.5700	51.4900	51.5286	-0.725%	684	+41.091%
2019-06-20	52.0700	52.0700	51.7109	51.9049	+1.129%	1,482	+40.068%
2019-06-19	51.1300	51.3254	51.0000	51.3254	+0.668%	1,347	+41.649%
2019-06-18	51.2250	51.2250	50.9846	50.9846	+1.626%	293	+42.596%
2019-06-17	50.3597	50.3597	50.1689	50.1689	+0.251%	705	+44.915%
2019-06-14	50.1100	50.2076	50.0110	50.0434	-1.197%	21,788	+45.278%
2019-06-13	50.6600	50.6600	50.6007	50.6495	+0.374%	666	+43.540%
2019-06-12	50.4786	50.4786	50.4200	50.4610	-0.499%	1,117	+44.076%
2019-06-11	51.0900	51.0900	50.6028	50.7142	+0.008%	1,981	+43.356%
2019-06-10	51.0650	51.0650	50.7100	50.7100	+1.505%	996	+43.368%
2019-06-07	49.4600	50.0285	49.4529	49.9582	+1.432%	1,755	+45.526%
2019-06-06	49.0400	49.2528	49.0176	49.2528	+0.209%	506	+47.610%
2019-06-05	49.4100	49.4100	48.7200	49.1500	+0.134%	4,366	+47.919%
2019-06-04	48.2200	49.0841	48.1800	49.0841	+2.462%	1,413	+48.117%
2019-06-03	48.0700	48.0700	47.9045	47.9045	-1.499%	410	+51.765%
2019-05-31	48.7400	48.7400	48.6333	48.6333	-1.492%	913	+49.490%
2019-05-30	49.2900	49.5000	49.2900	49.3700	+0.226%	940	+47.260%
2019-05-29	49.2800	49.3800	49.0800	49.2588	-0.663%	2,486	+47.592%
2019-05-28	49.5875	49.5875	49.5875	49.5875	-0.145%	327	+46.614%
2019-05-24	50.0400	50.0400	49.5757	49.6594	+0.322%	1,009	+46.401%
2019-05-23	50.0200	50.0200	49.3300	49.5000	-2.324%	2,569	+46.873%

.dark-mode .j22vbD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j22vbD{ color: #333333; background-color: white; border: 2px solid #333333; }GDATGoldman Sachs Data-Driven World ETFstock NYSE

GDAT
Goldman Sachs Data-Driven World ETF
stock NYSE