Dark

GDNA
Goldman Sachs Human Evolution ETF
stock NYSE

Inactive

Nov 6, 2020

68.46USD+0.279%(+0.19)1,635

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	68.2700	68.5699	67.8599	68.4586	+0.279%	1,635	0.000%
2020-11-05	67.8400	68.2800	67.8400	68.2681	+2.309%	7,015	+0.279%
2020-11-04	65.6800	67.0400	65.6800	66.7273	+3.086%	2,810	+2.595%
2020-11-03	64.5800	64.8050	64.5600	64.7300	+1.960%	2,136	+5.760%
2020-11-02	63.7900	63.9700	63.4855	63.4855	+1.026%	1,558	+7.833%
2020-10-30	64.0500	64.0500	62.4800	62.8410	-2.675%	22,069	+8.939%
2020-10-29	64.3000	64.8043	64.2100	64.5679	+0.401%	3,763	+6.026%
2020-10-28	65.2400	65.2400	64.3102	64.3102	-3.084%	4,217	+6.451%
2020-10-27	66.3100	66.4650	66.3100	66.3568	+0.010%	2,027	+3.167%
2020-10-26	66.6100	66.9064	65.8250	66.3500	-1.121%	3,175	+3.178%
2020-10-23	66.9800	67.1021	66.8200	67.1021	+0.345%	2,359	+2.022%
2020-10-22	65.9600	66.8717	65.9600	66.8717	+1.895%	3,646	+2.373%
2020-10-21	66.3500	66.3500	65.6283	65.6283	-1.428%	1,606	+4.313%
2020-10-20	66.7253	67.0300	66.5791	66.5791	-0.241%	2,036	+2.823%
2020-10-19	68.1300	68.1500	66.7320	66.7400	-1.810%	4,062	+2.575%
2020-10-16	68.3980	68.3980	67.9700	67.9700	+0.993%	1,659	+0.719%
2020-10-15	66.7900	67.4350	66.7900	67.3016	-0.588%	3,545	+1.719%
2020-10-14	68.2600	68.7900	67.7000	67.7000	-0.103%	2,990	+1.121%
2020-10-13	67.5900	67.9900	67.5900	67.7700	-0.426%	3,154	+1.016%
2020-10-12	68.0200	68.1600	68.0200	68.0600	+0.710%	3,054	+0.586%
2020-10-09	66.9600	67.7500	66.9600	67.5800	+1.685%	4,553	+1.300%
2020-10-08	66.3400	66.6300	66.3400	66.4600	+0.727%	5,717	+3.007%
2020-10-07	65.9199	66.1600	65.7600	65.9800	+1.950%	1,700	+3.757%
2020-10-06	65.0300	65.7409	64.7182	64.7182	-0.583%	3,813	+5.780%
2020-10-05	63.7000	65.0979	63.7000	65.0979	+2.850%	3,611	+5.163%
2020-10-02	63.8800	63.8800	63.0248	63.2943	-1.420%	2,774	+8.159%
2020-10-01	64.3500	64.3500	64.0760	64.2063	-0.069%	2,237	+6.623%
2020-09-30	63.8000	64.4753	63.8000	64.2509	+0.947%	1,180	+6.549%
2020-09-29	63.8404	63.8404	63.6350	63.6481	+0.303%	663	+7.558%
2020-09-28	63.6200	63.6928	63.2400	63.4558	+0.819%	166,881	+7.884%
2020-09-25	61.9000	62.9401	61.9000	62.9401	+1.956%	1,604	+8.768%
2020-09-24	62.0000	62.0000	61.2128	61.7326	-0.965%	4,080	+10.895%
2020-09-23	63.2200	63.2800	62.3344	62.3344	-1.634%	1,981	+9.825%
2020-09-22	63.2200	63.3700	62.4826	63.3700	+0.285%	2,326	+8.030%
2020-09-21	63.7300	63.7300	62.4403	63.1896	-2.434%	2,343	+8.338%
2020-09-18	64.9500	64.9500	64.3300	64.7658	+0.244%	2,786	+5.702%
2020-09-17	64.2200	64.7150	64.0200	64.6079	-0.401%	2,893	+5.960%
2020-09-16	65.1299	65.1299	64.8681	64.8681	-0.219%	320	+5.535%
2020-09-15	65.2500	65.3400	65.0103	65.0103	+0.776%	2,772	+5.304%
2020-09-14	63.4500	64.6100	63.4500	64.5100	+2.625%	9,394	+6.121%
2020-09-11	63.0200	63.0200	62.7140	62.8600	+0.407%	3,189	+8.906%
2020-09-10	62.6051	62.6051	62.6051	62.6051	-1.269%	248	+9.350%
2020-09-09	63.2278	63.6399	63.2278	63.4098	+2.538%	946	+7.962%
2020-09-08	62.0000	62.5900	61.8400	61.8400	-1.466%	13,655	+10.703%
2020-09-04	63.4600	63.4600	61.4010	62.7600	-1.134%	8,027	+9.080%
2020-09-03	65.6000	65.6000	63.1841	63.4801	-3.707%	4,257	+7.843%
2020-09-02	64.7450	65.9242	64.7450	65.9242	+2.066%	734	+3.844%
2020-09-01	64.9100	64.9100	64.5900	64.5900	-0.920%	1,975	+5.989%
2020-08-31	64.6000	65.2950	64.4989	65.1900	+0.740%	3,916	+5.014%
2020-08-28	64.5100	64.7113	64.4800	64.7113	+0.454%	1,791	+5.791%
2020-08-27	64.3500	64.5700	63.9650	64.4189	+0.263%	3,232	+6.271%
2020-08-26	64.1050	64.3200	64.0150	64.2500	-0.055%	2,471	+6.550%
2020-08-25	64.1003	64.2854	64.1003	64.2854	+1.046%	706	+6.492%
2020-08-24	64.4800	64.4800	63.5687	63.6200	-0.584%	3,430	+7.605%
2020-08-21	64.0000	64.0000	63.7101	63.9938	-0.430%	2,974	+6.977%
2020-08-20	63.9600	64.2700	63.9600	64.2700	-0.040%	1,573	+6.517%
2020-08-19	64.3950	64.5950	64.2958	64.2958	+0.011%	1,422	+6.474%
2020-08-18	64.4500	64.4500	64.0699	64.2887	-0.033%	770	+6.486%
2020-08-17	63.3600	64.3900	63.3600	64.3100	+1.935%	5,911	+6.451%
2020-08-14	63.6000	63.7200	63.0893	63.0893	-0.997%	9,405	+8.511%
2020-08-13	63.1100	63.8400	63.1100	63.7246	+0.588%	3,489	+7.429%
2020-08-12	62.9659	63.3524	62.9650	63.3524	+1.331%	2,289	+8.060%
2020-08-11	62.9200	63.5500	62.5200	62.5200	-1.514%	9,533	+9.499%
2020-08-10	63.8100	63.8100	63.4813	63.4813	-0.942%	758	+7.841%
2020-08-07	63.7800	64.3300	63.7711	64.0850	-0.196%	6,674	+6.825%
2020-08-06	64.3300	64.3300	64.0550	64.2109	-0.360%	1,553	+6.615%
2020-08-05	64.3500	64.4471	64.1701	64.4429	+0.850%	1,669	+6.231%
2020-08-04	64.0800	64.0800	63.7400	63.9000	-0.746%	3,729	+7.134%
2020-08-03	63.4300	64.3800	63.4300	64.3800	+2.272%	20,749	+6.335%
2020-07-31	63.7600	64.0200	62.4401	62.9500	-1.455%	19,079	+8.751%
2020-07-30	62.9900	63.9523	62.9900	63.8795	-0.095%	9,459	+7.168%
2020-07-29	63.8600	64.2400	63.8600	63.9400	+0.503%	5,428	+7.067%
2020-07-28	64.2800	64.2800	63.5600	63.6200	-1.022%	72,030	+7.605%
2020-07-27	63.5700	64.2769	63.5700	64.2769	+1.656%	2,174	+6.506%
2020-07-24	63.8400	63.8400	62.9300	63.2300	-1.649%	5,461	+8.269%
2020-07-23	65.0900	65.4531	64.0100	64.2900	-1.607%	6,386	+6.484%
2020-07-22	64.9800	65.4000	64.8000	65.3400	+0.785%	25,967	+4.773%
2020-07-21	65.6285	65.6285	64.8312	64.8312	-0.586%	1,613	+5.595%
2020-07-20	64.9400	65.4500	64.9400	65.2135	+0.437%	7,262	+4.976%
2020-07-17	64.7500	65.0000	64.7500	64.9300	+3.113%	5,963	+5.434%
2020-07-16	63.0442	63.1950	62.6000	62.9700	-1.425%	27,797	+8.716%
2020-07-15	63.1600	64.0800	63.1600	63.8800	+2.724%	66,867	+7.168%
2020-07-14	60.6200	62.1860	60.4300	62.1860	+2.376%	1,504	+10.087%
2020-07-13	61.6800	62.4800	60.7427	60.7427	-0.735%	1,560	+12.703%
2020-07-10	61.5800	61.5800	61.0000	61.1923	-0.564%	2,151	+11.875%
2020-07-09	61.3301	61.5393	61.3301	61.5393	-0.293%	641	+11.244%
2020-07-08	61.4300	61.7210	61.3500	61.7200	+0.916%	1,658	+10.918%
2020-07-07	60.9200	61.9100	60.9200	61.1600	-0.226%	3,739	+11.934%
2020-07-06	61.6967	61.7050	61.2985	61.2985	+0.936%	2,212	+11.681%
2020-07-02	60.7300	60.7300	60.7300	60.7300	+0.415%	479	+12.726%
2020-07-01	60.2900	60.6700	60.1400	60.4790	+0.708%	19,870	+13.194%
2020-06-30	59.8860	60.0541	59.8860	60.0541	+1.752%	485	+13.995%
2020-06-29	58.7759	59.0200	58.7759	59.0200	+0.854%	1,650	+15.992%
2020-06-26	59.4500	59.4500	58.5200	58.5200	-1.816%	2,270	+16.983%
2020-06-25	58.8500	59.6022	58.8500	59.6022	+1.222%	2,944	+14.859%
2020-06-24	60.3000	60.3000	58.6650	58.8824	-3.309%	2,863	+16.263%
2020-06-23	61.5400	61.5400	60.8975	60.8975	+0.512%	1,042	+12.416%
2020-06-22	60.0500	60.6500	59.7999	60.5873	+0.659%	13,087	+12.992%
2020-06-19	60.2747	60.3501	60.0410	60.1906	+0.974%	1,464	+13.736%
2020-06-18	59.2800	59.7800	59.2800	59.6101	-0.070%	718	+14.844%
2020-06-17	60.0700	60.0700	59.6520	59.6520	+0.272%	548	+14.763%
2020-06-16	60.1000	60.1000	59.4300	59.4900	+1.370%	3,372	+15.076%
2020-06-15	56.7600	58.7929	56.7600	58.6862	+2.063%	9,857	+16.652%
2020-06-12	58.0900	58.2190	57.0000	57.5000	+1.250%	5,451	+19.058%
2020-06-11	57.8538	57.9200	56.7200	56.7900	-5.392%	3,810	+20.547%
2020-06-10	60.0500	60.0500	59.8000	60.0267	+0.264%	6,004	+14.047%
2020-06-09	59.9900	60.4000	59.8686	59.8686	-0.755%	2,771	+14.348%
2020-06-08	59.6500	60.4400	59.6500	60.3241	+0.809%	31,793	+13.485%
2020-06-05	60.0100	60.3500	59.8400	59.8400	+1.561%	3,227	+14.403%
2020-06-04	59.5300	59.7250	58.9200	58.9200	-1.669%	2,047	+16.189%
2020-06-03	59.9800	60.1200	59.9200	59.9200	+0.043%	21,233	+14.250%
2020-06-02	59.5000	59.8942	59.5000	59.8942	+0.458%	1,296	+14.299%
2020-06-01	59.2700	59.6213	59.2700	59.6213	+0.542%	1,593	+14.822%
2020-05-29	58.8800	59.3200	58.3199	59.3000	+1.015%	4,945	+15.445%
2020-05-28	58.8600	59.3900	58.7044	58.7044	+0.501%	1,573	+16.616%
2020-05-27	58.0000	58.4119	57.0799	58.4119	-0.389%	2,182	+17.200%
2020-05-26	59.9200	59.9500	58.6400	58.6400	-1.346%	15,989	+16.744%
2020-05-22	58.8800	59.4450	58.8800	59.4400	+0.900%	4,306	+15.173%
2020-05-21	59.3200	59.3200	58.9100	58.9100	-0.858%	15,747	+16.209%
2020-05-20	58.7000	59.4200	58.7000	59.4200	+2.246%	1,286	+15.211%
2020-05-19	58.8200	59.1350	58.1147	58.1147	-1.854%	6,711	+17.799%
2020-05-18	58.9700	59.4300	58.9700	59.2125	+3.266%	3,411	+15.615%
2020-05-15	57.2400	57.3400	57.2400	57.3400	+1.164%	4,362	+19.391%
2020-05-14	55.9900	56.6800	55.9900	56.6800	-0.119%	1,378	+20.781%
2020-05-13	57.7300	57.7300	56.1231	56.7477	-1.739%	2,147	+20.637%
2020-05-12	59.0100	59.2400	57.7521	57.7521	-1.798%	1,972	+18.539%
2020-05-11	57.0600	58.8094	57.0600	58.8094	+2.508%	1,875	+16.408%
2020-05-08	57.7100	57.7100	57.3705	57.3705	+1.221%	1,474	+19.327%
2020-05-07	56.5100	56.7300	56.5100	56.6787	+1.290%	2,559	+20.784%
2020-05-06	56.3250	56.4150	55.9571	55.9571	+0.073%	2,194	+22.341%
2020-05-05	55.2000	56.1700	55.2000	55.9161	+2.587%	29,169	+22.431%
2020-05-04	53.9101	54.5061	53.9101	54.5061	+1.709%	378	+25.598%
2020-05-01	54.4200	54.4200	53.5008	53.5900	-2.949%	1,533	+27.745%
2020-04-30	55.7400	55.8200	55.2182	55.2182	-1.799%	2,525	+23.978%
2020-04-29	55.7000	56.5200	55.7000	56.2300	+1.958%	3,286	+21.747%
2020-04-28	57.0400	57.0400	55.1500	55.1500	-2.607%	12,640	+24.132%
2020-04-27	56.3745	56.6265	56.3745	56.6265	+1.682%	526	+20.895%
2020-04-24	55.1000	55.8600	55.1000	55.6900	+1.884%	30,887	+22.928%
2020-04-23	55.0000	55.8200	54.4500	54.6600	-0.332%	23,961	+25.244%
2020-04-22	54.7200	54.8423	54.5144	54.8423	+2.017%	2,702	+24.828%
2020-04-21	54.5300	54.5640	53.7581	53.7581	-2.676%	14,999	+27.346%
2020-04-20	54.2400	55.8400	54.2400	55.2363	+1.277%	2,545	+23.938%
2020-04-17	53.9000	54.5400	53.8050	54.5400	+3.550%	5,547	+25.520%
2020-04-16	52.3699	52.7000	52.3500	52.6700	+1.770%	5,452	+29.976%
2020-04-15	51.5400	52.0600	51.2318	51.7540	-1.697%	9,024	+32.277%
2020-04-14	51.8800	52.7099	51.8800	52.6476	+3.621%	1,549	+30.032%
2020-04-13	50.6000	50.8077	50.6000	50.8077	-0.960%	717	+34.741%
2020-04-09	51.0000	51.4200	50.9519	51.3000	+2.018%	3,245	+33.448%
2020-04-08	49.1400	50.4500	49.1400	50.2853	+2.804%	3,720	+36.140%
2020-04-07	50.5900	50.5900	48.9136	48.9136	-1.125%	2,209	+39.958%
2020-04-06	48.4000	49.4700	48.4000	49.4700	+5.502%	2,602	+38.384%
2020-04-03	47.4000	47.4000	46.6900	46.8900	-0.861%	898	+45.998%
2020-04-02	46.8200	47.2973	46.1901	47.2973	+2.633%	581	+44.741%
2020-04-01	46.9000	47.0450	45.7826	46.0841	-4.696%	1,619	+48.551%
2020-03-31	48.7600	48.8500	47.9500	48.3546	-1.209%	7,644	+41.576%
2020-03-30	48.5000	48.9466	48.5000	48.9466	+3.431%	384	+39.864%
2020-03-27	46.8600	47.7130	46.8600	47.3230	-1.933%	1,572	+44.662%
2020-03-26	47.9110	48.2560	47.8567	48.2560	+4.742%	667	+41.865%
2020-03-25	45.1800	46.6890	45.0200	46.0711	+1.942%	1,876	+48.593%
2020-03-24	43.5300	45.1936	43.5300	45.1936	+8.352%	2,289	+51.479%
2020-03-23	42.6300	42.6300	41.7100	41.7100	-1.777%	2,740	+64.130%
2020-03-20	44.4400	44.5604	42.4644	42.4644	-4.133%	4,276	+61.214%
2020-03-19	43.2000	44.7893	43.2000	44.2950	+2.402%	6,033	+54.552%
2020-03-18	42.4900	44.4400	42.4500	43.2558	-2.878%	6,186	+58.265%
2020-03-17	43.4700	44.5375	42.2500	44.5375	+5.405%	1,124	+53.710%
2020-03-16	42.4900	43.9900	42.2537	42.2537	-9.996%	1,861	+62.018%
2020-03-13	47.3700	47.3700	45.9875	46.9465	+3.572%	2,060	+45.823%
2020-03-12	46.7300	46.7300	45.3276	45.3276	-8.761%	4,472	+51.031%
2020-03-11	51.1000	51.1000	49.6800	49.6800	-5.120%	1,852	+37.799%
2020-03-10	52.3900	52.3900	50.4300	52.3607	+2.287%	2,131	+30.744%
2020-03-09	50.7000	52.6130	50.7000	51.1900	-6.504%	23,199	+33.734%
2020-03-06	54.0700	54.7508	54.0700	54.7508	-0.798%	3,495	+25.037%
2020-03-05	55.2200	55.6600	55.1915	55.1915	-2.019%	3,641	+24.038%
2020-03-04	55.2500	56.3286	55.2500	56.3286	+3.908%	1,360	+21.534%
2020-03-03	55.3500	55.4300	54.2103	54.2103	-1.759%	24,490	+26.283%
2020-03-02	53.6600	55.1811	53.6600	55.1811	+5.143%	1,725	+24.062%
2020-02-28	51.6300	52.5550	51.4980	52.4822	-1.214%	45,659	+30.442%
2020-02-27	53.3636	54.3800	53.1274	53.1274	-2.606%	27,858	+28.857%
2020-02-26	55.2250	55.4356	54.5491	54.5491	-0.065%	1,361	+25.499%
2020-02-25	56.0300	56.0300	54.4307	54.5847	-2.090%	2,808	+25.417%
2020-02-24	56.2200	56.2200	55.4100	55.7501	-3.369%	4,186	+22.795%
2020-02-21	57.8800	57.8800	57.6100	57.6937	-0.733%	4,289	+18.659%
2020-02-20	58.3100	58.3800	57.6200	58.1200	-0.267%	7,801	+17.788%
2020-02-19	58.0700	58.4500	58.0700	58.2756	+0.789%	2,861	+17.474%
2020-02-18	57.8600	57.8600	57.6700	57.8195	-0.055%	2,752	+18.401%
2020-02-14	57.6399	57.8516	57.6399	57.8516	+0.333%	704	+18.335%
2020-02-13	57.3900	57.6800	57.3900	57.6596	-0.070%	3,240	+18.729%
2020-02-12	57.7050	57.7050	57.7000	57.7000	+0.008%	1,009	+18.646%
2020-02-11	57.6000	57.8400	57.5700	57.6952	+0.525%	2,576	+18.656%
2020-02-10	56.8500	57.3941	56.8500	57.3941	+0.911%	6,769	+19.278%
2020-02-07	56.8759	56.8759	56.8759	56.8759	-1.301%	100	+20.365%
2020-02-06	57.6300	57.6600	57.5750	57.6254	+0.564%	5,146	+18.799%
2020-02-05	57.0500	57.3500	57.0410	57.3023	+1.508%	2,515	+19.469%
2020-02-04	56.1800	56.5030	56.1800	56.4512	+1.813%	3,518	+21.270%
2020-02-03	55.4660	55.4660	55.4459	55.4459	+1.086%	1,396	+23.469%
2020-01-31	55.6000	55.6000	54.5901	54.8500	-1.791%	2,864	+24.811%
2020-01-30	55.6600	55.8600	55.3100	55.8500	-0.515%	6,653	+22.576%
2020-01-29	56.1390	56.1390	56.1390	56.1390	-0.180%	280	+21.945%
2020-01-28	55.9800	56.2800	55.9800	56.2402	+1.170%	1,648	+21.725%
2020-01-27	55.3100	55.8400	55.3100	55.5900	-1.094%	4,226	+23.149%
2020-01-24	56.2500	56.2500	56.2049	56.2049	-1.357%	211	+21.802%
2020-01-23	57.1700	57.1700	56.9779	56.9779	-0.562%	724	+20.149%
2020-01-22	57.4782	57.6182	57.3000	57.3000	-0.092%	2,086	+19.474%
2020-01-21	57.3100	57.5100	57.2500	57.3526	-0.045%	5,809	+19.364%
2020-01-17	57.4008	57.4008	57.3786	57.3786	-0.080%	382	+19.310%
2020-01-16	57.3200	57.4247	57.2814	57.4247	+0.789%	645	+19.215%
2020-01-15	56.9600	57.2100	56.9600	56.9754	+0.045%	4,201	+20.155%
2020-01-14	56.2700	57.0099	56.2700	56.9500	+0.748%	2,855	+20.208%
2020-01-13	56.4090	56.5270	56.4090	56.5270	-0.544%	1,066	+21.108%
2020-01-10	57.1200	57.2400	56.8363	56.8363	+0.010%	2,537	+20.449%
2020-01-09	56.7500	56.9400	56.7500	56.8305	+0.692%	10,497	+20.461%
2020-01-08	56.0800	56.4400	56.0800	56.4400	+0.768%	1,098	+21.294%
2020-01-07	56.0000	56.1174	55.8100	56.0100	-0.165%	1,227	+22.226%
2020-01-06	55.4700	56.1027	55.4700	56.1027	+0.526%	1,664	+22.024%
2020-01-03	55.6910	56.0000	55.6910	55.8093	-0.773%	1,925	+22.665%
2020-01-02	55.9053	56.2443	55.9053	56.2443	-0.140%	385	+21.717%
2019-12-31	56.3073	56.3262	56.3073	56.3229	+0.446%	614	+21.547%
2019-12-30	56.7500	56.7500	56.0729	56.0729	-1.109%	1,111	+22.089%
2019-12-27	56.9490	56.9490	56.5756	56.7016	-0.207%	1,320	+20.735%
2019-12-26	57.0800	57.0800	56.8194	56.8194	-0.572%	1,361	+20.485%
2019-12-24	57.0400	57.1464	57.0198	57.1464	+0.257%	461	+19.795%
2019-12-23	56.6200	57.0269	56.6200	57.0001	+0.639%	603	+20.103%
2019-12-20	56.4800	56.6382	56.3900	56.6382	+0.582%	1,061	+20.870%
2019-12-19	56.1500	56.3102	56.1400	56.3102	+0.347%	1,926	+21.574%
2019-12-18	56.1700	56.1700	56.0967	56.1153	-0.151%	719	+21.996%
2019-12-17	56.2200	56.2200	56.0200	56.2002	-0.041%	2,095	+21.812%
2019-12-16	56.2900	56.2900	56.2234	56.2234	+0.799%	657	+21.762%
2019-12-13	55.7155	55.7776	55.3805	55.7776	+0.495%	1,348	+22.735%
2019-12-12	55.5030	55.5030	55.5030	55.5030	+0.411%	166	+23.342%
2019-12-11	55.5100	55.5475	55.2756	55.2756	-0.297%	1,274	+23.850%
2019-12-10	55.4701	55.5400	55.4400	55.4400	+0.212%	614	+23.482%
2019-12-09	55.8100	55.9900	55.3226	55.3226	-0.745%	1,157	+23.744%
2019-12-06	55.7051	55.7377	55.7051	55.7377	+0.718%	422	+22.823%
2019-12-05	55.7300	55.7300	55.3100	55.3402	-0.431%	1,910	+23.705%
2019-12-04	55.4000	55.5800	55.4000	55.5800	+0.700%	1,418	+23.171%
2019-12-03	55.1935	55.1935	55.1935	55.1935	+0.572%	314	+24.034%
2019-12-02	55.4000	55.4000	54.8798	54.8798	-0.975%	683	+24.743%
2019-11-29	55.2900	55.4199	55.2900	55.4199	-0.036%	567	+23.527%
2019-11-27	55.2500	55.4400	55.2500	55.4400	+0.610%	508	+23.482%
2019-11-26	55.1600	55.1600	55.0084	55.1038	+0.262%	3,479	+24.236%
2019-11-25	54.2800	54.9596	54.2800	54.9596	+1.626%	470	+24.562%
2019-11-22	54.0200	54.0800	54.0200	54.0800	+0.334%	622	+26.588%
2019-11-21	53.9000	53.9000	53.9000	53.9000	-0.120%	322	+27.010%
2019-11-20	53.8900	54.2300	53.8900	53.9649	-0.065%	1,148	+26.858%
2019-11-19	54.0640	54.1000	53.9600	54.0000	+1.447%	2,551	+26.775%
2019-11-18	53.3300	53.3300	53.2300	53.2300	+0.113%	10,489	+28.609%
2019-11-15	52.6900	53.1700	52.6900	53.1700	+2.388%	1,240	+28.754%
2019-11-14	52.4300	52.4300	51.9300	51.9300	-1.089%	1,633	+31.829%
2019-11-13	52.5000	52.5200	52.5000	52.5020	+0.591%	4,359	+30.392%
2019-11-12	52.1100	52.3000	52.1100	52.1934	+0.204%	1,092	+31.163%
2019-11-11	52.0872	52.0872	52.0872	52.0872	-0.415%	307	+31.431%
2019-11-08	52.3045	52.3045	52.3045	52.3045	+1.131%	69	+30.885%
2019-11-07	51.8824	51.8824	51.6748	51.7195	+0.555%	933	+32.365%
2019-11-06	51.4339	51.4339	51.4339	51.4339	-0.173%	286	+33.100%
2019-11-05	51.5983	51.5983	51.5228	51.5228	-0.497%	492	+32.870%
2019-11-04	51.8000	51.8513	51.7800	51.7800	-0.136%	957	+32.211%
2019-11-01	51.7900	51.8503	51.7878	51.8503	+1.647%	733	+32.031%
2019-10-31	50.9900	51.0100	50.8264	51.0100	-0.117%	1,587	+34.206%
2019-10-30	50.7700	51.0700	50.7700	51.0700	+0.319%	1,169	+34.049%
2019-10-29	50.5300	50.9078	50.5300	50.9078	+0.735%	1,064	+34.476%
2019-10-28	49.9900	50.5362	49.9900	50.5362	+1.322%	535	+35.464%
2019-10-25	49.6400	49.8770	49.6400	49.8770	+0.287%	549	+37.255%
2019-10-24	49.7400	49.7400	49.7345	49.7345	+0.566%	404	+37.648%
2019-10-23	49.3600	49.4707	49.3600	49.4545	+0.476%	1,064	+38.427%
2019-10-22	49.5300	49.5300	49.2200	49.2200	-0.576%	667	+39.087%
2019-10-21	49.4600	49.5050	49.4600	49.5050	+0.395%	1,375	+38.286%
2019-10-18	49.2800	49.3100	49.2800	49.3100	-0.392%	230	+38.833%
2019-10-17	49.5039	49.5039	49.5039	49.5039	+0.864%	119	+38.289%
2019-10-16	48.9600	49.0800	48.9600	49.0800	+0.082%	759	+39.484%
2019-10-15	48.6350	49.0400	48.6350	49.0400	+1.807%	1,107	+39.597%
2019-10-14	48.0500	48.1694	48.0500	48.1694	-0.229%	684	+42.121%
2019-10-11	48.1100	48.4300	48.1100	48.2800	+1.217%	1,365	+41.795%
2019-10-10	47.6347	47.6997	47.6347	47.6997	+0.435%	129	+43.520%
2019-10-09	47.6100	47.6100	47.4800	47.4929	+0.474%	1,423	+44.145%
2019-10-08	47.2687	47.2687	47.2687	47.2687	-2.499%	71	+44.829%
2019-10-07	48.4800	48.4800	48.4800	48.4800	-0.247%	408	+41.210%
2019-10-04	48.6000	48.6000	48.6000	48.6000	+1.334%	341	+40.861%
2019-10-03	47.2071	47.9600	47.2071	47.9600	+1.160%	504	+42.741%
2019-10-02	47.2446	47.4100	47.2340	47.4100	-1.352%	408	+44.397%
2019-10-01	48.9700	48.9700	48.0600	48.0600	-1.778%	409	+42.444%
2019-09-30	49.0459	49.0882	48.8874	48.9300	+0.551%	654	+39.911%
2019-09-27	49.3600	49.3600	48.6618	48.6618	-1.013%	629	+40.682%
2019-09-26	49.9700	49.9700	49.1600	49.1600	-1.325%	775	+39.257%
2019-09-25	49.7307	49.8200	49.7307	49.8200	-0.436%	991	+37.412%
2019-09-24	50.0380	50.0380	50.0380	50.0380	-1.121%	195	+36.813%
2019-09-23	50.6249	50.6249	50.6051	50.6051	-0.755%	175	+35.280%
2019-09-20	50.7700	50.9900	50.7700	50.9900	+0.729%	317	+34.259%
2019-09-19	50.6400	50.6400	50.6208	50.6208	+0.232%	552	+35.238%
2019-09-18	50.2101	50.5034	50.2101	50.5034	-0.134%	282	+35.552%
2019-09-17	50.5713	50.5713	50.5713	50.5713	+0.449%	128	+35.370%
2019-09-16	50.1500	50.3678	50.1500	50.3450	+0.017%	1,534	+35.979%
2019-09-13	50.3364	50.3364	50.3364	50.3364	-0.239%	253	+36.002%
2019-09-12	50.5735	50.5735	50.4571	50.4571	-0.164%	363	+35.677%
2019-09-11	49.8400	50.5600	49.8400	50.5400	+1.608%	4,613	+35.454%
2019-09-10	49.1700	49.7403	49.1700	49.7403	+0.710%	1,240	+37.632%
2019-09-09	50.0700	50.0700	49.3896	49.3896	-1.242%	885	+38.609%
2019-09-06	50.2300	50.2300	50.0108	50.0108	-0.237%	856	+36.888%
2019-09-05	50.0600	50.1296	50.0600	50.1296	+0.847%	603	+36.563%
2019-09-04	49.9600	49.9600	49.5000	49.7087	+0.199%	1,189	+37.720%
2019-09-03	49.9700	49.9700	49.4300	49.6100	-1.293%	1,563	+37.994%
2019-08-30	50.5300	50.5300	50.1200	50.2600	+0.064%	1,804	+36.209%
2019-08-29	50.1600	50.2280	50.1600	50.2280	+1.020%	943	+36.296%
2019-08-28	49.1800	49.7207	49.1800	49.7207	+0.624%	2,342	+37.686%
2019-08-27	49.9500	49.9500	49.4123	49.4123	-0.328%	724	+38.546%
2019-08-26	49.3600	49.5751	49.3600	49.5751	+0.915%	719	+38.091%
2019-08-23	50.3000	50.3400	49.1256	49.1256	-2.550%	2,219	+39.354%
2019-08-22	50.6200	50.6200	50.4109	50.4109	-0.768%	344	+35.801%
2019-08-21	50.7600	50.8600	50.7600	50.8009	+0.718%	1,954	+34.759%
2019-08-20	50.8100	50.8200	50.4351	50.4389	-0.606%	15,300	+35.726%
2019-08-19	50.7500	50.7500	50.7466	50.7466	+0.988%	455	+34.903%
2019-08-16	50.1682	50.2600	50.1682	50.2500	+1.597%	772	+36.236%
2019-08-15	49.4500	49.4600	49.4500	49.4600	-0.081%	472	+38.412%
2019-08-14	50.1200	50.1200	49.5000	49.5000	-2.645%	2,486	+38.300%
2019-08-13	50.9158	50.9158	50.8451	50.8451	+1.094%	271	+34.641%
2019-08-12	50.8300	50.8300	50.2950	50.2950	-1.494%	1,521	+36.114%
2019-08-09	51.1400	51.1400	51.0576	51.0576	-0.396%	729	+34.081%
2019-08-08	51.1700	51.2604	51.1700	51.2604	+1.768%	185	+33.551%
2019-08-07	49.9800	50.3700	49.9800	50.3700	+0.179%	1,276	+35.911%
2019-08-06	49.9100	50.2800	49.8121	50.2800	+1.115%	1,658	+36.155%
2019-08-05	50.3810	50.4000	49.7257	49.7257	-3.025%	2,251	+37.672%
2019-08-02	51.0400	51.2766	50.9290	51.2766	-1.098%	3,771	+33.508%
2019-08-01	52.3000	52.4581	51.8461	51.8461	+0.460%	1,030	+32.042%
2019-07-31	52.1500	52.1500	51.6087	51.6087	-0.808%	849	+32.649%
2019-07-30	51.9800	52.0289	51.9800	52.0289	-0.083%	700	+31.578%
2019-07-29	52.0200	52.0721	52.0200	52.0721	+0.506%	768	+31.469%
2019-07-26	51.5600	51.8100	51.5600	51.8100	+0.711%	1,066	+32.134%
2019-07-25	51.4442	51.4442	51.4442	51.4442	-1.706%	187	+33.074%
2019-07-24	51.8700	52.3373	51.8700	52.3373	+0.759%	1,036	+30.803%
2019-07-23	51.9428	51.9428	51.9428	51.9428	+0.452%	103	+31.796%
2019-07-22	51.6800	51.9193	51.6800	51.7090	+0.165%	1,498	+32.392%
2019-07-19	51.8407	51.8407	51.6236	51.6236	-1.036%	674	+32.611%
2019-07-18	51.5400	52.1900	51.5400	52.1641	+1.095%	2,002	+31.237%
2019-07-17	51.6300	51.6690	51.5993	51.5993	+0.409%	769	+32.674%
2019-07-16	51.5490	51.5490	51.3881	51.3890	-0.534%	656	+33.216%
2019-07-15	51.6100	51.7500	51.5100	51.6650	+0.321%	1,900	+32.505%
2019-07-12	51.8200	51.8200	51.4800	51.4995	-0.910%	3,559	+32.931%
2019-07-11	52.2700	52.2700	51.8600	51.9727	-0.274%	993	+31.720%
2019-07-10	52.1800	52.3600	52.0909	52.1153	+0.273%	1,590	+31.360%
2019-07-09	51.5500	51.9734	51.5500	51.9734	+0.384%	1,596	+31.719%
2019-07-08	52.1400	52.1400	51.7747	51.7747	-1.099%	2,161	+32.224%
2019-07-05	52.4900	52.4900	52.3001	52.3500	-0.627%	9,706	+30.771%
2019-07-03	52.6805	52.6805	52.6805	52.6805	+1.003%	103	+29.951%
2019-07-02	52.3500	52.3500	52.0400	52.1572	-0.235%	2,925	+31.254%
2019-07-01	52.5600	52.5600	52.2350	52.2800	+0.516%	5,783	+30.946%
2019-06-28	52.0118	52.0118	52.0118	52.0118	+1.190%	38	+31.621%
2019-06-27	50.8400	51.4100	50.8400	51.4000	+1.653%	1,482	+33.188%
2019-06-26	50.5640	50.5640	50.5640	50.5640	-0.756%	182	+35.390%
2019-06-25	51.0400	51.0400	50.9492	50.9492	-0.119%	733	+34.366%
2019-06-24	51.5900	51.5900	51.0100	51.0100	-1.419%	2,014	+34.206%
2019-06-21	51.7100	51.7441	51.7100	51.7441	-0.392%	42,596	+32.302%
2019-06-20	52.1600	52.1600	51.9476	51.9476	+0.427%	932	+31.784%
2019-06-19	51.2802	51.7269	51.2802	51.7269	+0.896%	186	+32.346%
2019-06-18	51.3010	51.3101	51.2675	51.2675	+1.407%	10,305	+33.532%
2019-06-17	50.0000	50.5563	50.0000	50.5563	+2.147%	871	+35.411%
2019-06-14	49.4939	49.4939	49.4939	49.4939	-0.763%	78	+38.317%
2019-06-13	49.8743	49.8743	49.8743	49.8743	+0.766%	63	+37.262%
2019-06-12	49.4951	49.4951	49.4951	49.4951	+0.354%	168	+38.314%
2019-06-11	49.5010	49.5010	49.2942	49.3206	-0.436%	1,820	+38.803%
2019-06-10	49.6254	49.7640	49.5367	49.5367	+0.438%	1,429	+38.198%
2019-06-07	48.8400	49.3205	48.8400	49.3205	+1.631%	694	+38.804%
2019-06-06	48.4900	48.5291	48.4585	48.5291	-0.043%	509	+41.067%
2019-06-05	48.5100	48.5900	48.2700	48.5500	+0.559%	3,044	+41.006%
2019-06-04	48.1300	48.2800	48.1300	48.2800	+1.813%	1,529	+41.795%
2019-06-03	47.2801	47.4203	47.2801	47.4203	+0.942%	369	+44.366%
2019-05-31	47.2200	47.2200	46.9780	46.9780	-1.422%	769	+45.725%
2019-05-30	47.6559	47.6559	47.6559	47.6559	+0.036%	153	+43.652%
2019-05-29	47.5030	47.6389	47.5030	47.6389	-0.835%	1,593	+43.703%
2019-05-28	48.5100	48.5100	48.0400	48.0400	-0.847%	694	+42.503%
2019-05-24	48.2800	48.5921	48.2800	48.4503	+1.191%	715	+41.297%
2019-05-23	48.3200	48.3200	47.8600	47.8801	-1.377%	2,890	+42.979%

.dark-mode .MXjN6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXjN6j{ color: #333333; background-color: white; border: 2px solid #333333; }GDNAGoldman Sachs Human Evolution ETFstock NYSE

GDNA
Goldman Sachs Human Evolution ETF
stock NYSE