Dark

GDEF
Goldman Sachs Defensive Equity ETF
stock NYSE

Inactive

Jul 3, 2024

48.49USD+0.010%(+0.00)2

Pre-market

0.00USD-100.000%(-48.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-03	48.4898	48.4898	48.4898	48.4898	+0.010%	2	0.000%
2024-07-02	48.4850	48.4850	48.4850	48.4850	+0.010%	21	+0.010%
2024-07-01	48.4800	48.4800	48.4800	48.4800	-0.001%	1	+0.020%
2024-06-28	48.4804	48.4804	48.4804	48.4804	-0.338%	4	+0.019%
2024-06-27	48.6294	48.6449	48.5600	48.6449	-0.000%	400	-0.319%
2024-06-26	48.6451	48.6451	48.6451	48.6451	-0.184%	20	-0.319%
2024-06-25	48.7350	48.7350	48.7350	48.7350	+0.075%	0	-0.503%
2024-06-24	48.7000	48.7100	48.6800	48.6983	-0.138%	518	-0.428%
2024-06-21	48.7700	48.8000	48.7657	48.7657	+0.076%	449	-0.566%
2024-06-20	48.6800	48.7286	48.6800	48.7286	+0.038%	310	-0.490%
2024-06-18	48.7103	48.7103	48.7103	48.7103	+0.132%	44	-0.453%
2024-06-17	48.6462	48.6462	48.6462	48.6462	+0.213%	0	-0.322%
2024-06-14	48.5426	48.5426	48.5426	48.5426	-0.025%	0	-0.109%
2024-06-13	48.5000	48.5547	48.4900	48.5547	-0.155%	401	-0.134%
2024-06-12	48.6301	48.6301	48.6301	48.6301	+0.535%	0	-0.289%
2024-06-11	48.3715	48.3715	48.3715	48.3715	+0.194%	0	+0.245%
2024-06-10	48.2778	48.2778	48.2778	48.2778	-0.023%	0	+0.439%
2024-06-07	48.2889	48.2889	48.2889	48.2889	-0.096%	0	+0.416%
2024-06-06	48.3351	48.3351	48.3351	48.3351	-0.038%	0	+0.320%
2024-06-05	48.3535	48.3535	48.3535	48.3535	+0.558%	20	+0.282%
2024-06-04	47.9600	48.0851	47.7700	48.0851	+0.181%	400	+0.842%
2024-06-03	47.9983	47.9983	47.9983	47.9983	-0.031%	0	+1.024%
2024-05-31	48.0132	48.0132	48.0132	48.0132	+0.678%	9	+0.993%
2024-05-30	47.6000	47.6899	47.5900	47.6899	-0.448%	315	+1.677%
2024-05-29	47.9046	47.9046	47.9046	47.9046	-0.428%	5	+1.222%
2024-05-28	48.1105	48.1105	48.1105	48.1105	-0.261%	102	+0.788%
2024-05-24	48.2365	48.2365	48.2365	48.2365	+0.387%	1	+0.525%
2024-05-23	48.0504	48.0504	48.0504	48.0504	-0.300%	0	+0.914%
2024-05-22	48.1949	48.1949	48.1949	48.1949	-0.135%	8	+0.612%
2024-05-21	48.2600	48.2600	48.2600	48.2600	+0.114%	0	+0.476%
2024-05-20	48.2050	48.2050	48.2050	48.2050	-0.000%	10	+0.591%
2024-05-17	48.2051	48.2051	48.2051	48.2051	+0.114%	0	+0.591%
2024-05-16	48.1501	48.1501	48.1501	48.1501	+0.251%	0	+0.706%
2024-05-15	48.0296	48.0296	48.0296	48.0296	+0.639%	13	+0.958%
2024-05-14	47.7248	47.7248	47.7248	47.7248	+0.220%	0	+1.603%
2024-05-13	47.6200	47.6200	47.6200	47.6200	-0.083%	0	+1.827%
2024-05-10	47.6596	47.6596	47.6596	47.6596	+0.320%	0	+1.742%
2024-05-09	47.5075	47.5075	47.5075	47.5075	+0.433%	1	+2.068%
2024-05-08	47.3025	47.3025	47.3025	47.3025	+0.032%	0	+2.510%
2024-05-07	47.2872	47.2872	47.2872	47.2872	+0.387%	2	+2.543%
2024-05-06	47.1048	47.1048	47.1048	47.1048	+0.435%	0	+2.940%
2024-05-03	46.9010	46.9010	46.9010	46.9010	+0.831%	1	+3.388%
2024-05-02	46.5143	46.5143	46.5143	46.5143	+0.427%	0	+4.247%
2024-05-01	46.3167	46.3167	46.3167	46.3167	-0.151%	0	+4.692%
2024-04-30	46.3869	46.3869	46.3869	46.3869	-0.734%	8	+4.533%
2024-04-29	46.7301	46.7301	46.7301	46.7301	-0.142%	1	+3.766%
2024-04-26	46.7965	46.7965	46.7965	46.7965	-0.135%	9	+3.618%
2024-04-25	46.8000	46.8599	46.8000	46.8599	+0.008%	200	+3.478%
2024-04-24	46.8561	46.8561	46.8561	46.8561	+0.064%	0	+3.487%
2024-04-23	46.8259	46.8259	46.8259	46.8259	+0.151%	0	+3.553%
2024-04-22	46.7552	46.7552	46.7552	46.7552	+0.328%	50	+3.710%
2024-04-19	46.6024	46.6024	46.6024	46.6024	+0.273%	10	+4.050%
2024-04-18	46.4753	46.4753	46.4753	46.4753	-0.114%	53	+4.335%
2024-04-17	46.5283	46.5283	46.5283	46.5283	-0.005%	20	+4.216%
2024-04-16	46.4901	46.5307	46.4901	46.5307	-0.047%	100	+4.210%
2024-04-15	46.4800	46.5527	46.4800	46.5527	-0.544%	300	+4.161%
2024-04-12	46.7600	46.8071	46.7400	46.8071	-0.727%	402	+3.595%
2024-04-11	47.1500	47.1500	47.1500	47.1500	+0.040%	3,543	+2.842%
2024-04-10	47.1312	47.1312	47.1312	47.1312	-0.637%	5	+2.883%
2024-04-09	47.4333	47.4333	47.4333	47.4333	+0.119%	15	+2.227%
2024-04-08	47.3768	47.3768	47.3768	47.3768	+0.005%	9	+2.349%
2024-04-05	47.3746	47.3746	47.3746	47.3746	+0.626%	0	+2.354%
2024-04-04	47.0798	47.0798	47.0798	47.0798	-0.626%	2	+2.995%
2024-04-03	47.3764	47.3764	47.3764	47.3764	+0.003%	139	+2.350%
2024-04-02	47.3150	47.3751	47.3150	47.3751	-0.435%	103	+2.353%
2024-04-01	47.5823	47.5823	47.5823	47.5823	-0.346%	2	+1.907%
2024-03-28	47.7476	47.7476	47.7476	47.7476	+0.214%	36	+1.554%
2024-03-27	47.6455	47.6455	47.6455	47.6455	+0.570%	57	+1.772%
2024-03-26	47.3756	47.3756	47.3756	47.3756	-0.062%	11	+2.352%
2024-03-25	47.4051	47.4051	47.4051	47.4051	-0.198%	9	+2.288%
2024-03-22	47.4993	47.4993	47.4993	47.4993	-0.086%	2	+2.085%
2024-03-21	47.5403	47.5403	47.5403	47.5403	+0.056%	280	+1.997%
2024-03-20	47.4884	47.5136	47.4884	47.5136	+0.462%	112	+2.055%
2024-03-19	47.2952	47.2952	47.2952	47.2952	+0.608%	0	+2.526%
2024-03-18	47.0096	47.0096	47.0096	47.0096	+0.375%	2	+3.149%
2024-03-15	46.8342	46.8342	46.8342	46.8342	-0.559%	35	+3.535%
2024-03-14	47.0977	47.0977	47.0977	47.0977	-0.015%	0	+2.956%
2024-03-13	47.1046	47.1046	47.1046	47.1046	-0.040%	34	+2.941%
2024-03-12	47.0619	47.1236	47.0619	47.1236	+0.742%	118	+2.899%
2024-03-11	46.7767	46.7767	46.7767	46.7767	+0.020%	0	+3.662%
2024-03-08	46.7672	46.7672	46.7672	46.7672	-0.217%	0	+3.683%
2024-03-07	46.8687	46.8687	46.8687	46.8687	+0.501%	20	+3.459%
2024-03-06	46.6349	46.6349	46.6349	46.6349	+0.391%	0	+3.977%
2024-03-05	46.4532	46.4532	46.4532	46.4532	-0.719%	99	+4.384%
2024-03-04	46.7500	46.7898	46.7500	46.7898	+0.084%	227	+3.633%
2024-03-01	46.7505	46.7505	46.7505	46.7505	+0.236%	30	+3.720%
2024-02-29	46.6406	46.6406	46.6406	46.6406	+0.196%	20	+3.965%
2024-02-28	46.5494	46.5494	46.5494	46.5494	+0.084%	0	+4.168%
2024-02-27	46.4249	46.5105	46.4249	46.5105	+0.086%	107	+4.256%
2024-02-26	46.4500	46.4705	46.4500	46.4705	-0.277%	100	+4.345%
2024-02-23	46.5250	46.5996	46.5250	46.5996	+0.254%	329	+4.056%
2024-02-22	46.4814	46.4814	46.4814	46.4814	+1.091%	3	+4.321%
2024-02-21	45.9798	45.9798	45.9798	45.9798	+0.220%	21	+5.459%
2024-02-20	45.8787	45.8787	45.8787	45.8787	-0.271%	0	+5.691%
2024-02-16	46.1000	46.1100	46.0034	46.0034	-0.338%	1,203	+5.405%
2024-02-15	46.1594	46.1594	46.1594	46.1594	+0.412%	0	+5.049%
2024-02-14	45.8000	45.9700	45.8000	45.9700	+0.542%	400	+5.481%
2024-02-13	45.7400	45.7400	45.7220	45.7220	-0.888%	202	+6.054%
2024-02-12	46.2000	46.2000	46.1318	46.1318	-0.187%	1,044	+5.111%
2024-02-09	46.2300	46.2700	46.1747	46.2182	+0.293%	1,893	+4.915%
2024-02-08	46.0831	46.0831	46.0831	46.0831	+0.236%	0	+5.223%
2024-02-07	45.9746	45.9746	45.9746	45.9746	+0.486%	128	+5.471%
2024-02-06	45.7524	45.7524	45.7524	45.7524	+0.248%	0	+5.983%
2024-02-05	45.6390	45.6390	45.6390	45.6390	-0.412%	42	+6.246%
2024-02-02	45.8277	45.8277	45.8277	45.8277	+0.628%	13	+5.809%
2024-02-01	45.5417	45.5417	45.5417	45.5417	+0.794%	0	+6.473%
2024-01-31	45.1829	45.1829	45.1829	45.1829	-0.893%	7	+7.319%
2024-01-30	45.5900	45.5900	45.5900	45.5900	+0.174%	0	+6.361%
2024-01-29	45.5107	45.5107	45.5107	45.5107	+0.310%	2	+6.546%
2024-01-26	45.3701	45.3701	45.3701	45.3701	+0.188%	10	+6.876%
2024-01-25	45.2851	45.2851	45.2851	45.2851	+0.230%	22	+7.077%
2024-01-24	45.1813	45.1813	45.1813	45.1813	-0.193%	6	+7.323%
2024-01-23	45.2685	45.2685	45.2685	45.2685	+0.174%	27	+7.116%
2024-01-22	45.1897	45.1897	45.1897	45.1897	+0.302%	2	+7.303%
2024-01-19	45.0535	45.0535	45.0535	45.0535	+0.541%	0	+7.627%
2024-01-18	44.9500	44.9600	44.8110	44.8110	+0.547%	784	+8.210%
2024-01-17	44.5700	44.5700	44.5674	44.5674	-0.136%	725	+8.801%
2024-01-16	44.6283	44.6283	44.6283	44.6283	-0.138%	0	+8.653%
2024-01-12	44.6900	44.6900	44.6900	44.6900	+0.275%	0	+8.503%
2024-01-11	44.5675	44.5675	44.5675	44.5675	+0.098%	0	+8.801%
2024-01-10	44.5237	44.5237	44.5237	44.5237	+0.441%	2	+8.908%
2024-01-09	44.3281	44.3281	44.3281	44.3281	+0.019%	0	+9.388%
2024-01-08	44.3198	44.3198	44.3198	44.3198	+0.802%	0	+9.409%
2024-01-05	43.9670	43.9670	43.9670	43.9670	-0.030%	10	+10.287%
2024-01-04	43.9802	43.9802	43.9802	43.9802	+0.044%	3	+10.254%
2024-01-03	43.9609	43.9609	43.9609	43.9609	-0.290%	1	+10.302%
2024-01-02	44.0888	44.0888	44.0888	44.0888	-0.161%	0	+9.982%
2023-12-29	44.1597	44.1597	44.1597	44.1597	-0.170%	5	+9.806%
2023-12-28	44.2347	44.2347	44.2347	44.2347	+0.183%	1	+9.619%
2023-12-27	44.1540	44.1540	44.1540	44.1540	+0.304%	1	+9.820%
2023-12-26	44.0201	44.0201	44.0201	44.0201	-0.691%	0	+10.154%
2023-12-22	44.3265	44.3265	44.3265	44.3265	+0.139%	0	+9.392%
2023-12-21	44.2649	44.2649	44.2649	44.2649	+0.096%	0	+9.545%
2023-12-20	44.2224	44.2224	44.2224	44.2224	-0.062%	0	+9.650%
2023-12-19	44.2499	44.2499	44.2499	44.2499	-0.068%	0	+9.582%
2023-12-18	44.2799	44.2799	44.2799	44.2799	+0.190%	2	+9.507%
2023-12-15	44.1961	44.1961	44.1961	44.1961	-0.076%	1	+9.715%
2023-12-14	44.2299	44.2299	44.2299	44.2299	-0.501%	0	+9.631%
2023-12-13	44.4528	44.4528	44.4528	44.4528	+0.433%	0	+9.082%
2023-12-12	44.2612	44.2612	44.2612	44.2612	+0.371%	0	+9.554%
2023-12-11	44.0976	44.0976	44.0976	44.0976	+0.222%	0	+9.960%
2023-12-08	43.9999	43.9999	43.9999	43.9999	+0.125%	0	+10.204%
2023-12-07	43.9448	43.9448	43.9448	43.9448	+0.238%	0	+10.343%
2023-12-06	43.8403	43.8403	43.8403	43.8403	-0.012%	2	+10.606%
2023-12-05	43.8454	43.8454	43.8454	43.8454	-0.102%	0	+10.593%
2023-12-04	43.8900	43.8900	43.8900	43.8900	-0.649%	5	+10.480%
2023-12-01	44.1768	44.1768	44.1768	44.1768	+1.510%	0	+9.763%
2023-11-30	43.5195	43.5195	43.5195	43.5195	-0.093%	1	+11.421%
2023-11-29	43.5598	43.5598	43.5598	43.5598	-0.035%	0	+11.318%
2023-11-28	43.6000	43.6000	43.5749	43.5749	-0.012%	114	+11.279%
2023-11-27	43.5800	43.5800	43.5800	43.5800	-0.014%	0	+11.266%
2023-11-24	43.5860	43.5860	43.5860	43.5860	+0.036%	0	+11.251%
2023-11-22	43.5701	43.5701	43.5701	43.5701	+0.140%	1	+11.291%
2023-11-21	43.5093	43.5093	43.5093	43.5093	+0.240%	0	+11.447%
2023-11-20	43.4051	43.4051	43.4051	43.4051	-0.046%	1	+11.715%
2023-11-17	43.4251	43.4251	43.4251	43.4251	-0.103%	21	+11.663%
2023-11-16	43.4699	43.4699	43.4699	43.4699	+0.104%	0	+11.548%
2023-11-15	43.4249	43.4249	43.4249	43.4249	-0.107%	0	+11.664%
2023-11-14	43.4712	43.4712	43.4712	43.4712	-0.135%	0	+11.545%
2023-11-13	43.5300	43.5300	43.5300	43.5300	+0.011%	0	+11.394%
2023-11-10	43.5251	43.5251	43.5251	43.5251	+0.204%	0	+11.407%
2023-11-09	43.4363	43.4363	43.4363	43.4363	-0.146%	0	+11.634%
2023-11-08	43.5000	43.5000	43.5000	43.5000	+0.207%	52	+11.471%
2023-11-07	43.4100	43.4100	43.4100	43.4100	+0.092%	0	+11.702%
2023-11-06	43.3701	43.3701	43.3701	43.3701	+0.220%	36	+11.805%
2023-11-03	43.2900	43.2900	43.1900	43.2751	+0.146%	295	+12.050%
2023-11-02	43.2120	43.2120	43.2120	43.2120	+0.868%	1	+12.214%
2023-11-01	42.8400	42.8400	42.8400	42.8400	-0.133%	0	+13.188%
2023-10-31	42.8700	42.8970	42.8700	42.8970	+0.434%	300	+13.038%
2023-10-30	42.7116	42.7116	42.7116	42.7116	+0.157%	0	+13.528%
2023-10-27	42.6447	42.6447	42.6447	42.6447	-0.372%	45	+13.707%
2023-10-26	42.9500	42.9500	42.8040	42.8040	-0.543%	100	+13.283%
2023-10-25	43.0377	43.0377	43.0377	43.0377	-0.725%	0	+12.668%
2023-10-24	43.3519	43.3519	43.3519	43.3519	+0.463%	1	+11.852%
2023-10-23	43.1519	43.1519	43.1519	43.1519	-0.313%	5	+12.370%
2023-10-20	43.2874	43.2874	43.2874	43.2874	-0.738%	5	+12.018%
2023-10-19	43.6094	43.6094	43.6094	43.6094	-0.370%	23	+11.191%
2023-10-18	43.7712	43.7712	43.7712	43.7712	-0.597%	0	+10.780%
2023-10-17	44.0340	44.0340	44.0340	44.0340	+0.015%	0	+10.119%
2023-10-16	44.0274	44.0274	44.0274	44.0274	+0.657%	0	+10.136%
2023-10-13	43.8267	43.8267	43.7402	43.7402	-0.114%	300	+10.859%
2023-10-12	43.7900	43.7900	43.7900	43.7900	-0.456%	0	+10.733%
2023-10-11	43.9906	43.9906	43.9906	43.9906	+0.157%	0	+10.228%
2023-10-10	43.9215	43.9215	43.9215	43.9215	+0.299%	3	+10.401%
2023-10-09	43.7906	43.7906	43.7906	43.7906	+0.322%	0	+10.731%
2023-10-06	43.6502	43.6502	43.6502	43.6502	+0.669%	0	+11.087%
2023-10-05	43.3601	43.3601	43.3601	43.3601	-0.183%	3	+11.830%
2023-10-04	43.4397	43.4397	43.4397	43.4397	+0.671%	0	+11.626%
2023-10-03	43.1502	43.1502	43.1502	43.1502	-0.568%	1	+12.374%
2023-10-02	43.3969	43.3969	43.3969	43.3969	-0.215%	4	+11.736%
2023-09-29	43.4903	43.4903	43.4903	43.4903	-0.205%	2	+11.496%
2023-09-28	43.6200	43.6200	43.5798	43.5798	+0.183%	316	+11.267%
2023-09-27	43.5002	43.5002	43.5002	43.5002	+0.025%	11	+11.470%
2023-09-26	43.4895	43.4895	43.4895	43.4895	+0.022%	0	+11.498%
2023-09-25	43.4801	43.4801	43.4801	43.4801	-0.478%	2	+11.522%
2023-09-22	43.7100	43.7100	43.6890	43.6890	+0.145%	300	+10.989%
2023-09-21	43.6257	43.6257	43.6257	43.6257	-0.679%	0	+11.150%
2023-09-20	43.9239	43.9239	43.9239	43.9239	-0.331%	0	+10.395%
2023-09-19	44.0696	44.0696	44.0696	44.0696	-0.104%	2	+10.030%
2023-09-18	44.1155	44.1155	44.1155	44.1155	+0.407%	0	+9.916%
2023-09-15	44.0600	44.0600	43.9368	43.9368	-0.935%	105	+10.363%
2023-09-14	44.3513	44.3513	44.3513	44.3513	+0.573%	40	+9.331%
2023-09-13	44.0985	44.0985	44.0985	44.0985	-0.168%	45	+9.958%
2023-09-12	44.1725	44.1725	44.1725	44.1725	-0.269%	1	+9.774%
2023-09-11	44.2917	44.2917	44.2917	44.2917	+0.254%	3	+9.478%
2023-09-08	44.1795	44.1795	44.1795	44.1795	-0.095%	1	+9.756%
2023-09-07	44.2214	44.2214	44.2214	44.2214	+0.055%	10	+9.652%
2023-09-06	44.1400	44.1973	44.1300	44.1973	-0.112%	729	+9.712%
2023-09-05	44.2600	44.2600	44.2100	44.2469	-1.190%	808	+9.589%
2023-09-01	44.6400	44.7797	44.6400	44.7797	+0.551%	408	+8.285%
2023-08-31	44.5200	44.5700	44.5200	44.5341	-0.220%	1,780	+8.882%
2023-08-30	44.6323	44.6323	44.6323	44.6323	+0.212%	11	+8.643%
2023-08-29	44.5379	44.5379	44.5379	44.5379	+0.242%	13	+8.873%
2023-08-28	44.4304	44.4304	44.4304	44.4304	+0.023%	0	+9.137%
2023-08-25	44.4201	44.4201	44.4201	44.4201	+0.203%	10	+9.162%
2023-08-24	44.3299	44.3299	44.3299	44.3299	-0.158%	14	+9.384%
2023-08-23	44.4001	44.4001	44.4001	44.4001	+0.589%	10	+9.211%
2023-08-22	44.1400	44.1400	44.1400	44.1400	-0.328%	13	+9.855%
2023-08-21	44.2853	44.2853	44.2853	44.2853	-0.192%	14	+9.494%
2023-08-18	44.3703	44.3703	44.3703	44.3703	+0.431%	36	+9.284%
2023-08-17	44.1797	44.1797	44.1797	44.1797	-0.371%	20	+9.756%
2023-08-16	44.3442	44.3442	44.3442	44.3442	-0.152%	20	+9.349%
2023-08-15	44.4119	44.4119	44.4119	44.4119	-0.331%	22	+9.182%
2023-08-14	44.5596	44.5596	44.5596	44.5596	+0.248%	11	+8.820%
2023-08-11	44.4493	44.4493	44.4493	44.4493	-0.021%	25	+9.090%
2023-08-10	44.4588	44.4588	44.4588	44.4588	+0.056%	28	+9.067%
2023-08-09	44.5408	44.5408	44.4338	44.4338	-0.197%	131	+9.128%
2023-08-08	44.4500	44.5213	44.4500	44.5213	-0.233%	220	+8.914%
2023-08-07	44.5200	44.6600	44.5100	44.6255	+0.542%	2,312	+8.659%
2023-08-04	44.3851	44.3851	44.3851	44.3851	-0.719%	2	+9.248%
2023-08-03	44.7065	44.7065	44.7065	44.7065	-0.267%	0	+8.463%
2023-08-02	44.8100	44.8900	44.8100	44.8263	-0.621%	3,036	+8.173%
2023-08-01	45.1367	45.1367	45.1062	45.1062	-0.065%	140	+7.501%
2023-07-31	45.1355	45.1355	45.1355	45.1355	-0.164%	0	+7.432%
2023-07-28	45.3800	45.3800	45.2098	45.2098	-0.104%	200	+7.255%
2023-07-27	45.2570	45.2570	45.2570	45.2570	-0.188%	0	+7.143%
2023-07-26	45.3422	45.3422	45.3422	45.3422	+0.268%	1	+6.942%
2023-07-25	45.2208	45.2208	45.2208	45.2208	-0.023%	0	+7.229%
2023-07-24	44.9400	45.2312	44.9400	45.2312	-0.171%	300	+7.204%
2023-07-21	45.3089	45.3089	45.3089	45.3089	+0.331%	1	+7.020%
2023-07-20	45.1596	45.1596	45.1596	45.1596	+0.435%	1	+7.374%
2023-07-19	44.9639	44.9639	44.9639	44.9639	-0.125%	34	+7.842%
2023-07-18	45.0201	45.0201	45.0201	45.0201	-0.110%	2	+7.707%
2023-07-17	45.0695	45.0695	45.0695	45.0695	+0.132%	40	+7.589%
2023-07-14	44.9553	45.0103	44.9553	45.0103	+0.268%	107	+7.730%
2023-07-13	44.8901	44.8901	44.8901	44.8901	+0.119%	0	+8.019%
2023-07-12	44.8366	44.8366	44.8366	44.8366	+0.191%	0	+8.148%
2023-07-11	44.7510	44.7510	44.7510	44.7510	+0.325%	0	+8.355%
2023-07-10	44.6062	44.6062	44.6062	44.6062	+0.419%	1	+8.706%
2023-07-07	44.4199	44.4199	44.4199	44.4199	-0.347%	75	+9.162%
2023-07-06	44.5744	44.5744	44.5744	44.5744	-0.337%	1	+8.784%
2023-07-05	44.6470	44.7252	44.6470	44.7252	+0.585%	226	+8.417%
2023-07-03	44.4652	44.4652	44.4652	44.4652	-0.530%	4	+9.051%
2023-06-30	44.7021	44.7021	44.7021	44.7021	+0.455%	1	+8.473%
2023-06-29	44.4998	44.4998	44.4998	44.4998	+0.091%	3	+8.966%
2023-06-28	44.4593	44.4593	44.4593	44.4593	-0.047%	1	+9.066%
2023-06-27	44.4800	44.4800	44.4800	44.4800	-0.045%	0	+9.015%
2023-06-26	44.5000	44.5000	44.5000	44.5000	-0.101%	1	+8.966%
2023-06-23	44.5452	44.5452	44.5452	44.5452	+0.011%	0	+8.855%
2023-06-22	44.5402	44.5402	44.5402	44.5402	+0.045%	0	+8.867%
2023-06-21	44.4900	44.5202	44.4300	44.5202	+0.248%	1,450	+8.916%
2023-06-20	44.4101	44.4101	44.4101	44.4101	-0.028%	0	+9.186%
2023-06-16	44.4224	44.4224	44.4224	44.4224	+0.118%	0	+9.156%
2023-06-15	44.3702	44.3702	44.3702	44.3702	+0.294%	0	+9.285%
2023-06-14	44.2400	44.2400	44.2400	44.2400	+0.091%	0	+9.606%
2023-06-13	44.1999	44.1999	44.1999	44.1999	+0.091%	0	+9.706%
2023-06-12	44.1599	44.1599	44.1599	44.1599	+0.068%	2	+9.805%
2023-06-09	44.1298	44.1298	44.1298	44.1298	-0.068%	0	+9.880%
2023-06-08	44.1600	44.1600	44.1600	44.1600	+0.181%	1	+9.805%
2023-06-07	44.0802	44.0802	44.0802	44.0802	-0.173%	0	+10.004%
2023-06-06	44.1568	44.1568	44.1568	44.1568	-0.211%	0	+9.813%
2023-06-05	44.2501	44.2501	44.2501	44.2501	+0.079%	21	+9.581%
2023-06-02	44.2151	44.2151	44.2151	44.2151	+0.257%	2	+9.668%
2023-06-01	44.1017	44.1017	44.1017	44.1017	+0.707%	0	+9.950%
2023-05-31	43.7922	43.7922	43.7922	43.7922	+0.016%	10	+10.727%
2023-05-30	43.7852	43.7852	43.7852	43.7852	+0.034%	5	+10.745%
2023-05-26	43.7701	43.7701	43.7701	43.7701	+0.253%	62	+10.783%
2023-05-25	43.6598	43.6598	43.6598	43.6598	-0.035%	0	+11.063%
2023-05-24	43.6752	43.6752	43.6752	43.6752	-0.407%	0	+11.024%
2023-05-23	43.8537	43.8537	43.8537	43.8537	-0.671%	10	+10.572%
2023-05-22	44.1500	44.1500	44.1500	44.1500	-0.271%	4	+9.830%
2023-05-19	44.2700	44.2700	44.2700	44.2700	+0.115%	30	+9.532%
2023-05-18	44.2190	44.2190	44.2190	44.2190	+0.226%	1	+9.658%
2023-05-17	44.1192	44.1192	44.1192	44.1192	+0.227%	30	+9.906%
2023-05-16	44.0192	44.0192	44.0192	44.0192	-0.368%	15	+10.156%
2023-05-15	44.1818	44.1818	44.1818	44.1818	+0.026%	0	+9.751%
2023-05-12	44.1701	44.1701	44.1701	44.1701	+0.071%	0	+9.780%
2023-05-11	44.1387	44.1387	44.1387	44.1387	-0.003%	24	+9.858%
2023-05-10	44.1400	44.1400	44.1400	44.1400	+0.277%	0	+9.855%
2023-05-09	44.0179	44.0179	44.0179	44.0179	-0.120%	12	+10.159%
2023-05-08	44.0709	44.0709	44.0709	44.0709	+0.047%	50	+10.027%
2023-05-05	44.0503	44.0503	44.0503	44.0503	+0.645%	0	+10.078%
2023-05-04	43.7680	43.7680	43.7680	43.7680	-0.185%	50	+10.788%
2023-05-03	43.8490	43.8490	43.8490	43.8490	-0.207%	0	+10.584%
2023-05-02	43.9399	43.9399	43.9399	43.9399	-0.082%	4	+10.355%
2023-05-01	43.9759	43.9759	43.9759	43.9759	+0.161%	250	+10.264%
2023-04-28	43.9054	43.9054	43.9054	43.9054	+0.175%	0	+10.442%
2023-04-27	43.8289	43.8289	43.8289	43.8289	+1.350%	0	+10.634%
2023-04-26	43.2452	43.2452	43.2452	43.2452	-0.799%	4	+12.128%
2023-04-25	43.5934	43.5934	43.5934	43.5934	-0.816%	0	+11.232%
2023-04-24	43.9521	43.9521	43.9521	43.9521	+0.179%	0	+10.324%
2023-04-21	43.8737	43.8737	43.8737	43.8737	+0.300%	0	+10.521%
2023-04-20	43.7425	43.7425	43.7425	43.7425	+0.086%	0	+10.853%
2023-04-19	43.7047	43.7047	43.7047	43.7047	-0.012%	0	+10.949%
2023-04-18	43.7099	43.7099	43.7099	43.7099	+0.080%	2	+10.936%
2023-04-17	43.6751	43.6751	43.6751	43.6751	+0.154%	0	+11.024%
2023-04-14	43.6081	43.6081	43.6081	43.6081	-0.005%	0	+11.194%
2023-04-13	43.6101	43.6101	43.6101	43.6101	+0.668%	20	+11.189%
2023-04-12	43.2600	43.3209	43.2500	43.3209	-0.091%	1,010	+11.932%
2023-04-11	43.3605	43.3605	43.3605	43.3605	+0.208%	0	+11.829%
2023-04-10	43.2706	43.2706	43.2706	43.2706	+0.094%	20	+12.062%
2023-04-06	43.2301	43.2301	43.2301	43.2301	+0.012%	0	+12.167%
2023-04-05	43.2250	43.2250	43.2250	43.2250	+0.127%	0	+12.180%
2023-04-04	43.1700	43.1700	43.1700	43.1700	-0.232%	50	+12.323%
2023-04-03	42.6100	43.2702	42.6000	43.2702	+0.294%	1,101	+12.063%
2023-03-31	43.1432	43.1432	43.1432	43.1432	+0.548%	1	+12.393%
2023-03-30	42.9081	42.9081	42.9081	42.9081	+0.458%	0	+13.008%
2023-03-29	42.7124	42.7124	42.7124	42.7124	+1.210%	1	+13.526%
2023-03-28	42.2017	42.2017	42.2017	42.2017	-0.194%	0	+14.900%
2023-03-27	42.4900	42.4900	42.2839	42.2839	+0.015%	200	+14.677%
2023-03-24	42.2777	42.2777	42.2777	42.2777	+0.458%	50	+14.694%
2023-03-23	42.0848	42.0848	42.0848	42.0848	-0.029%	0	+15.219%
2023-03-22	42.5400	42.5400	42.0972	42.0972	-0.800%	4,125	+15.185%
2023-03-21	42.4200	42.4700	42.3550	42.4367	+0.434%	775	+14.264%
2023-03-20	42.2990	42.2990	42.2532	42.2532	+0.871%	210	+14.760%
2023-03-17	41.8884	41.8884	41.8884	41.8884	-0.655%	4	+15.759%
2023-03-16	42.1645	42.1645	42.1645	42.1645	+0.750%	0	+15.001%
2023-03-15	41.4500	41.8507	41.4500	41.8507	-0.320%	114	+15.864%
2023-03-14	41.9850	41.9850	41.9850	41.9850	+0.518%	10	+15.493%
2023-03-13	41.7687	41.7687	41.7687	41.7687	+0.234%	31	+16.091%
2023-03-10	41.6710	41.6710	41.6710	41.6710	-0.730%	0	+16.363%
2023-03-09	41.9774	41.9774	41.9774	41.9774	-0.656%	7	+15.514%
2023-03-08	42.4400	42.4400	42.2547	42.2547	+0.114%	441	+14.756%
2023-03-07	42.2067	42.2067	42.2067	42.2067	-0.608%	45	+14.886%
2023-03-06	42.4649	42.4649	42.4649	42.4649	+0.241%	5	+14.188%
2023-03-03	42.3627	42.3627	42.3627	42.3627	+0.492%	9	+14.463%
2023-03-02	42.1551	42.1551	42.1551	42.1551	+0.262%	55	+15.027%
2023-03-01	42.0449	42.0449	42.0449	42.0449	-0.015%	43	+15.329%
2023-02-28	42.1500	42.1500	42.0510	42.0510	-0.176%	506	+15.312%
2023-02-27	42.2400	42.2400	42.1251	42.1251	+0.029%	150	+15.109%
2023-02-24	42.1767	42.1767	42.1130	42.1130	-0.822%	360	+15.142%
2023-02-23	42.4621	42.4621	42.4621	42.4621	-0.153%	55	+14.195%
2023-02-22	42.4901	42.5512	42.4900	42.5271	-0.109%	1,109	+14.021%
2023-02-21	42.7400	42.7400	42.5733	42.5733	-1.188%	616	+13.897%
2023-02-17	43.0853	43.0853	43.0853	43.0853	+0.118%	41	+12.544%
2023-02-16	43.0347	43.0347	43.0347	43.0347	-0.433%	0	+12.676%
2023-02-15	43.2219	43.2219	43.2219	43.2219	+0.130%	5	+12.188%
2023-02-14	43.2100	43.2100	43.1657	43.1657	-0.008%	250	+12.334%
2023-02-13	43.1691	43.1691	43.1691	43.1691	+0.546%	1	+12.325%
2023-02-10	42.9348	42.9348	42.9348	42.9348	+0.329%	20	+12.938%
2023-02-09	42.9100	42.9100	42.7940	42.7940	-0.272%	101	+13.310%
2023-02-08	42.9107	42.9107	42.9107	42.9107	-0.442%	0	+13.002%
2023-02-07	43.1014	43.1014	43.1014	43.1014	+0.433%	0	+12.502%
2023-02-06	42.9154	42.9154	42.9154	42.9154	-0.186%	0	+12.989%
2023-02-03	43.0100	43.0100	42.9954	42.9954	-0.267%	101	+12.779%
2023-02-02	43.1107	43.1107	43.1107	43.1107	+0.064%	1	+12.477%
2023-02-01	43.0833	43.0833	43.0833	43.0833	+0.461%	6	+12.549%
2023-01-31	42.7500	42.8856	42.7500	42.8856	+1.040%	122	+13.068%
2023-01-30	42.5000	42.5000	42.4000	42.4441	-0.097%	503	+14.244%
2023-01-27	42.7900	42.8000	42.4852	42.4852	-0.083%	2,510	+14.133%
2023-01-26	42.5203	42.5203	42.5203	42.5203	+0.060%	21	+14.039%
2023-01-25	42.2900	42.5000	42.2900	42.4950	-0.086%	4,244	+14.107%
2023-01-24	42.1900	42.6300	42.1900	42.5316	0.000%	601	+14.009%

.dark-mode .gk5mJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gk5mJc{ color: #333333; background-color: white; border: 2px solid #333333; }GDEFGoldman Sachs Defensive Equity ETFstock NYSE

GDEF
Goldman Sachs Defensive Equity ETF
stock NYSE