Dark

GEM
Goldman Sachs ActiveBeta Emerging Markets Equity ETF
stock NYSE ETF

At Close

Aug 25, 2026 3:59:51 PM EDT

51.31USD+1.574%(+0.79)95,748

46.88Bid 55.90Ask 9.02Spread

Pre-market

Aug 25, 2026 9:27:30 AM EDT

51.12USD+1.188%(+0.60)4,226

After-hours

Aug 24, 2026 4:10:30 PM EDT

50.52USD+0.010%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	51.0800	51.3200	51.080000	51.3100	+1.564%	95,748	0.000%
2026-08-24	50.6200	50.6200	50.210000	50.5200	-1.299%	105,363	+1.564%
2026-08-21	51.4300	51.4300	51.070000	51.1850	+0.698%	65,703	+0.244%
2026-08-20	50.4200	50.8700	50.420000	50.8300	+0.634%	126,033	+0.944%
2026-08-19	50.8400	50.8400	50.290000	50.5100	+1.040%	133,887	+1.584%
2026-08-18	50.4200	50.6400	49.955000	49.9900	-2.857%	211,069	+2.641%
2026-08-17	51.4100	51.8599	51.401600	51.4600	+0.902%	206,051	-0.291%
2026-08-14	51.0800	51.2900	50.762900	51.0000	-0.020%	46,557	+0.608%
2026-08-13	50.8400	51.1800	50.772100	51.0100	+0.216%	190,517	+0.588%
2026-08-12	50.9600	51.0000	50.690000	50.9000	+1.577%	79,042	+0.806%
2026-08-11	50.2900	50.3400	49.920000	50.1098	+0.355%	61,639	+2.395%
2026-08-10	49.7900	50.0900	49.740000	49.9326	-0.730%	62,440	+2.759%
2026-08-07	50.4300	50.4300	49.810000	50.3000	+1.136%	64,034	+2.008%
2026-08-06	49.4600	50.1800	49.440000	49.7350	-1.025%	129,465	+3.167%
2026-08-05	50.3900	50.6020	50.210100	50.2500	-0.377%	76,652	+2.109%
2026-08-04	49.7900	50.5450	49.790000	50.4400	+2.395%	119,399	+1.725%
2026-08-03	48.6500	49.2991	48.425000	49.2600	+0.469%	176,282	+4.162%
2026-07-31	49.5200	49.6010	48.605000	49.0300	+0.719%	87,157	+4.650%
2026-07-30	47.7700	48.7450	47.730000	48.6800	+3.862%	118,562	+5.403%
2026-07-29	47.2700	47.9900	46.610300	46.8700	-1.678%	92,254	+9.473%
2026-07-28	47.3900	47.9550	47.151100	47.6700	-2.155%	69,025	+7.636%
2026-07-27	48.9400	48.9400	48.010000	48.7200	+0.724%	308,197	+5.316%
2026-07-24	48.6900	48.8990	48.300000	48.3700	-1.986%	103,686	+6.078%
2026-07-23	49.0800	49.5100	48.840000	49.3500	-0.584%	129,031	+3.972%
2026-07-22	49.3400	49.7500	49.340000	49.6400	-0.641%	63,454	+3.364%
2026-07-21	49.6000	49.9600	49.469100	49.9600	+2.947%	81,672	+2.702%
2026-07-20	48.7300	49.0000	48.400000	48.5300	+0.435%	225,385	+5.728%
2026-07-17	47.4800	48.7250	47.405000	48.3200	-1.448%	326,777	+6.188%
2026-07-16	49.1200	49.3000	48.830000	49.0300	-1.586%	117,681	+4.650%
2026-07-15	50.1830	50.2123	49.350000	49.8200	-0.469%	99,836	+2.991%
2026-07-14	49.9400	50.1700	49.740000	50.0550	+1.593%	166,791	+2.507%
2026-07-13	49.6200	49.7500	49.140000	49.2700	-3.468%	75,894	+4.140%
2026-07-10	50.6500	51.0400	50.460000	51.0400	+0.137%	96,812	+0.529%
2026-07-09	50.7600	51.0200	50.665000	50.9700	+0.711%	155,234	+0.667%
2026-07-08	49.6600	50.6100	49.615000	50.6100	+0.817%	62,976	+1.383%
2026-07-07	50.3700	50.5500	49.835000	50.2000	-2.600%	81,525	+2.211%
2026-07-06	51.2200	51.6500	51.220000	51.5400	+2.649%	55,639	-0.446%
2026-07-02	50.6100	51.0700	49.530000	50.2100	-0.830%	75,780	+2.191%
2026-07-01	50.8400	51.3200	50.570000	50.6300	-2.635%	210,910	+1.343%
2026-06-30	51.5200	52.1500	51.460000	52.0000	+1.187%	80,880	-1.327%
2026-06-29	51.0600	51.4000	50.300000	51.3900	+0.234%	92,061	-0.156%
2026-06-26	50.3200	51.5150	50.320000	51.2700	-1.061%	54,155	+0.078%
2026-06-25	52.5400	52.5400	51.289600	51.8200	+1.508%	66,449	-0.984%
2026-06-24	51.2500	51.4150	50.750000	51.0500	-0.196%	79,457	+0.509%
2026-06-23	51.2000	51.8300	51.100000	51.1500	-5.434%	67,776	+0.313%
2026-06-22	54.2100	54.2900	53.960000	54.0893	+0.519%	67,152	-5.138%
2026-06-18	53.3100	53.9050	53.290000	53.8100	+3.005%	98,814	-4.646%
2026-06-17	52.9400	53.2290	52.140000	52.2400	-0.134%	74,357	-1.780%
2026-06-16	52.7700	52.9700	52.240000	52.3100	-1.747%	117,695	-1.912%
2026-06-15	53.0000	53.2700	52.840100	53.2400	+3.318%	166,976	-3.625%
2026-06-12	51.1800	51.7100	50.931200	51.5300	+0.664%	90,853	-0.427%
2026-06-11	49.5700	51.3500	49.560000	51.1900	+4.093%	133,856	+0.234%
2026-06-10	49.5200	50.3200	49.125000	49.1770	-1.330%	92,081	+4.337%
2026-06-09	50.9300	50.9580	48.610500	49.8400	-0.180%	156,338	+2.949%
2026-06-08	50.1900	50.2900	49.780000	49.9300	+1.732%	110,713	+2.764%
2026-06-05	50.6300	50.6505	48.872000	49.0800	-6.496%	86,838	+4.544%
2026-06-04	51.9300	52.5400	51.705000	52.4900	-1.130%	52,084	-2.248%
2026-06-03	53.2800	53.2800	52.740000	53.0900	-1.044%	65,872	-3.353%
2026-06-02	53.2700	53.6700	53.060000	53.6500	+1.131%	73,993	-4.362%
2026-06-01	52.5500	53.5600	52.350000	53.0500	+2.039%	117,197	-3.280%
2026-05-29	52.0900	52.2600	51.870900	51.9900	+0.077%	115,147	-1.308%
2026-05-28	51.2100	52.0900	51.010000	51.9500	+0.348%	161,699	-1.232%
2026-05-27	51.9950	51.9979	51.345300	51.7700	-0.077%	76,979	-0.889%
2026-05-26	51.2200	51.8200	51.220000	51.8100	+3.848%	74,972	-0.965%
2026-05-22	49.9700	50.2031	49.790000	49.8900	-0.499%	68,287	+2.846%
2026-05-21	49.4100	50.2350	49.350000	50.1400	+0.906%	82,570	+2.333%
2026-05-20	48.8600	49.6900	48.845000	49.6900	+1.907%	128,083	+3.260%
2026-05-19	48.1900	49.1407	48.135000	48.7600	-0.914%	94,935	+5.230%
2026-05-18	49.8200	49.8200	48.700100	49.2100	-0.344%	60,343	+4.267%
2026-05-15	49.4600	49.6200	49.110000	49.3800	-3.442%	90,665	+3.908%
2026-05-14	50.7400	51.1500	50.681000	51.1400	+0.393%	98,440	+0.332%
2026-05-13	50.2000	50.9950	50.157600	50.9400	+2.310%	165,619	+0.726%
2026-05-12	50.0400	50.3000	49.175000	49.7900	-3.151%	121,984	+3.053%
2026-05-11	51.3100	51.5300	51.180000	51.4100	+0.070%	57,644	-0.195%
2026-05-08	50.8400	51.3740	50.840000	51.3740	+2.095%	92,311	-0.125%
2026-05-07	50.9700	50.9700	50.210000	50.3200	-1.391%	97,963	+1.967%
2026-05-06	50.4700	51.0800	50.360100	51.0300	+3.289%	74,851	+0.549%
2026-05-05	49.0000	49.5896	49.000000	49.4050	+1.845%	75,479	+3.856%
2026-05-04	48.6500	48.9300	48.160000	48.5100	+0.186%	79,796	+5.772%
2026-05-01	48.2500	48.8778	48.195000	48.4200	+0.456%	66,678	+5.969%
2026-04-30	47.7400	48.4600	47.530000	48.2000	+1.623%	86,299	+6.452%
2026-04-29	47.7300	47.7300	47.310100	47.4300	-0.441%	50,055	+8.180%
2026-04-28	47.4800	47.7520	47.400000	47.6400	-0.956%	41,691	+7.704%
2026-04-27	48.3600	48.4500	48.100000	48.1000	-0.218%	216,293	+6.674%
2026-04-24	47.8700	48.3100	47.794600	48.2050	+1.849%	101,304	+6.441%
2026-04-23	47.6600	47.8300	46.815000	47.3300	-1.396%	53,628	+8.409%
2026-04-22	47.7500	48.1100	47.720000	48.0000	+1.781%	66,390	+6.896%
2026-04-21	48.0800	48.0800	47.150000	47.1600	-1.832%	146,138	+8.800%
2026-04-20	47.9600	48.0800	47.760100	48.0400	-0.662%	160,830	+6.807%
2026-04-17	48.2900	48.8100	48.290000	48.3600	+1.896%	154,637	+6.100%
2026-04-16	47.5100	47.7300	47.250000	47.4600	+0.253%	1,809,802	+8.112%
2026-04-15	47.2500	47.4250	47.160300	47.3400	-0.063%	53,726	+8.386%
2026-04-14	46.8900	47.5000	46.890000	47.3700	+1.718%	117,703	+8.318%
2026-04-13	45.7800	46.6000	45.780000	46.5700	+0.801%	65,977	+10.178%
2026-04-10	46.2600	46.4000	46.020000	46.2000	+0.610%	66,898	+11.061%
2026-04-09	45.5700	46.1000	45.340000	45.9200	-0.261%	119,835	+11.738%
2026-04-08	46.2300	46.2600	45.680000	46.0400	+5.451%	89,897	+11.447%
2026-04-07	43.4700	43.7400	42.930000	43.6600	+0.483%	101,269	+17.522%
2026-04-06	43.3200	43.6600	43.320000	43.4500	+0.742%	64,013	+18.090%
2026-04-02	42.2500	43.4200	42.250000	43.1300	-1.123%	106,191	+18.966%
2026-04-01	43.4500	44.0100	43.425000	43.6200	+0.972%	147,604	+17.630%
2026-03-31	41.8000	43.2400	41.800000	43.2000	+3.523%	152,284	+18.773%
2026-03-30	42.1800	42.1801	41.437500	41.7300	-0.690%	241,783	+22.957%
2026-03-27	42.1400	42.4783	41.900000	42.0200	-0.591%	89,208	+22.109%
2026-03-26	42.8600	43.0450	42.225000	42.2700	-2.961%	177,419	+21.386%
2026-03-25	43.6400	43.9300	43.465000	43.5600	+1.491%	52,966	+17.792%
2026-03-24	42.7400	43.3300	42.690000	42.9200	-1.942%	89,781	+19.548%
2026-03-23	43.3200	44.0800	43.100000	43.7700	+3.134%	105,518	+17.226%
2026-03-20	43.3300	43.3800	42.236000	42.4400	-3.193%	149,786	+20.900%
2026-03-19	42.9800	44.1000	42.895000	43.8400	+0.046%	204,214	+17.039%
2026-03-18	44.2300	44.4200	43.820000	43.8200	-1.550%	338,672	+17.093%
2026-03-17	44.4400	44.7300	44.400000	44.5100	+0.656%	213,163	+15.277%
2026-03-16	43.9800	44.4300	43.930000	44.2200	+2.551%	283,372	+16.033%
2026-03-13	43.7200	44.1500	43.000000	43.1200	-0.104%	184,845	+18.994%
2026-03-12	43.9200	43.9300	43.120000	43.1650	-3.131%	312,248	+18.869%
2026-03-11	44.4300	44.8200	44.260000	44.5600	+0.169%	116,764	+15.148%
2026-03-10	44.4900	45.3900	44.288600	44.4850	+0.395%	237,525	+15.342%
2026-03-09	43.0400	44.4900	42.730000	44.3100	+1.722%	238,526	+15.798%
2026-03-06	43.1900	43.7550	43.020000	43.5600	-0.639%	177,364	+17.792%
2026-03-05	44.1300	44.5300	43.240000	43.8400	-2.208%	203,420	+17.039%
2026-03-04	44.5500	45.2900	44.390000	44.8300	+0.764%	736,696	+14.455%
2026-03-03	44.1600	44.7400	43.290100	44.4900	-4.834%	241,305	+15.329%
2026-03-02	46.2800	47.0400	46.280000	46.7500	-1.765%	217,729	+9.754%
2026-02-27	47.3700	47.7100	47.310000	47.5900	-0.523%	167,255	+7.817%
2026-02-26	48.2300	48.2300	47.330000	47.8400	-0.829%	126,619	+7.253%
2026-02-25	48.2100	48.2500	47.960000	48.2400	+1.196%	123,566	+6.364%
2026-02-24	47.3600	47.8000	47.290000	47.6700	+1.469%	104,248	+7.636%
2026-02-23	47.3200	47.4284	46.860000	46.9800	-1.011%	122,181	+9.217%
2026-02-20	46.5600	47.4700	46.490000	47.4600	+1.977%	96,855	+8.112%
2026-02-19	46.4200	46.5500	46.197500	46.5400	-0.236%	109,765	+10.249%
2026-02-18	46.5600	46.8881	46.470000	46.6500	+0.560%	79,138	+9.989%
2026-02-17	46.1500	46.5750	45.880000	46.3900	-0.451%	124,442	+10.606%
2026-02-13	46.2500	46.6270	45.855000	46.6000	+0.323%	175,197	+10.107%
2026-02-12	47.0300	47.0815	46.250000	46.4500	-0.959%	142,901	+10.463%
2026-02-11	46.5300	46.9000	46.300000	46.9000	+1.460%	116,776	+9.403%
2026-02-10	46.2400	46.3500	46.070000	46.2250	+0.163%	146,116	+11.001%
2026-02-09	45.7100	46.1900	45.670000	46.1500	+0.841%	150,169	+11.181%
2026-02-06	45.1200	45.7700	45.120000	45.7650	+2.750%	116,517	+12.116%
2026-02-05	44.7000	44.9800	44.429600	44.5400	-0.735%	110,734	+15.200%
2026-02-04	45.6100	45.6100	44.650000	44.8700	-1.276%	120,403	+14.353%
2026-02-03	45.6800	45.6800	45.040000	45.4500	+0.553%	583,626	+12.893%
2026-02-02	44.5900	45.2900	44.590000	45.2000	+0.419%	115,449	+13.518%
2026-01-30	45.4600	45.6400	44.820000	45.0114	-2.021%	87,450	+13.993%
2026-01-29	46.3800	46.3800	45.296000	45.9400	-0.433%	127,994	+11.689%
2026-01-28	46.1000	46.1500	45.810000	46.1400	+0.720%	113,211	+11.205%
2026-01-27	45.4400	45.8100	45.440000	45.8100	+2.072%	117,720	+12.006%
2026-01-26	44.7650	45.0490	44.765000	44.8800	0.000%	82,916	+14.327%
2026-01-23	44.4900	44.9200	44.390000	44.8800	+0.583%	68,523	+14.327%
2026-01-22	44.5000	44.7600	44.435000	44.6200	+1.019%	80,112	+14.993%
2026-01-21	43.9900	44.4000	43.980000	44.1700	+1.354%	89,793	+16.165%
2026-01-20	43.5600	43.8700	43.540000	43.5800	-0.706%	237,390	+17.737%
2026-01-16	43.9700	43.9850	43.710000	43.8900	-0.408%	284,814	+16.906%
2026-01-15	44.0300	44.2800	43.940100	44.0700	+0.708%	131,015	+16.428%
2026-01-14	43.6200	43.7900	43.560000	43.7600	+0.459%	107,526	+17.253%
2026-01-13	43.8000	43.8000	43.510000	43.5600	-0.865%	92,936	+17.792%
2026-01-12	43.3700	43.9700	43.370000	43.9400	+1.244%	82,600	+16.773%
2026-01-09	43.2600	43.4100	43.080000	43.4000	+0.509%	87,030	+18.226%
2026-01-08	43.0600	43.2300	43.010000	43.1800	-0.139%	166,800	+18.828%
2026-01-07	43.3400	43.3600	43.190000	43.2400	-0.700%	143,756	+18.663%
2026-01-06	43.3700	43.6099	43.370000	43.5450	+0.869%	99,619	+17.832%
2026-01-05	42.9600	43.1800	42.780000	43.1700	+1.290%	119,780	+18.856%
2026-01-02	42.4500	42.6750	42.400000	42.6200	+2.403%	147,540	+20.389%
2025-12-31	41.7300	41.7400	41.580000	41.6200	-0.276%	82,926	+23.282%
2025-12-30	41.7200	41.7900	41.650000	41.7350	+0.494%	102,308	+22.942%
2025-12-29	41.4400	41.5600	41.410000	41.5300	-0.455%	89,082	+23.549%
2025-12-26	41.4300	41.7200	41.430000	41.7200	+0.797%	40,612	+22.987%
2025-12-24	41.4100	41.4300	41.365000	41.3900	+0.218%	43,378	+23.967%
2025-12-23	41.0900	41.3000	41.050000	41.3000	-1.620%	109,430	+24.237%
2025-12-22	41.9700	42.1094	41.970000	41.9800	+0.328%	114,625	+22.225%
2025-12-19	41.6700	41.9450	41.670000	41.8426	+0.885%	79,931	+22.626%
2025-12-18	41.5200	41.6587	41.435000	41.4755	+1.457%	71,526	+23.712%
2025-12-17	41.4600	41.4710	40.880000	40.8800	-0.825%	335,210	+25.514%
2025-12-16	41.2400	41.3500	41.090000	41.2200	-0.675%	67,165	+24.478%
2025-12-15	41.8500	41.8500	41.500000	41.5000	-0.240%	63,083	+23.639%
2025-12-12	42.0400	42.0600	41.460000	41.6000	-0.929%	106,934	+23.341%
2025-12-11	41.8800	42.0691	41.750000	41.9900	-0.568%	59,387	+22.196%
2025-12-10	41.8700	42.2700	41.810000	42.2300	+1.104%	109,707	+21.501%
2025-12-09	41.5500	41.7900	41.470000	41.7688	-0.313%	57,194	+22.843%
2025-12-08	41.9700	41.9700	41.741200	41.9000	-0.095%	42,684	+22.458%
2025-12-05	42.1000	42.1895	41.890000	41.9400	+0.745%	72,335	+22.341%
2025-12-04	41.7600	41.7600	41.540000	41.6300	-0.072%	59,974	+23.252%
2025-12-03	41.4900	41.6600	41.460000	41.6600	+0.168%	69,466	+23.164%
2025-12-02	41.6100	41.6400	41.410000	41.5900	+0.265%	50,942	+23.371%
2025-12-01	41.4900	41.6800	41.480000	41.4800	-0.321%	77,838	+23.698%
2025-11-28	41.4204	41.6300	41.420400	41.6136	+0.153%	34,681	+23.301%
2025-11-26	41.4600	41.6199	41.310000	41.5500	+0.776%	70,877	+23.490%
2025-11-25	41.0700	41.2700	40.890000	41.2300	+0.390%	80,819	+24.448%
2025-11-24	40.7800	41.0900	40.730000	41.0700	+0.984%	70,500	+24.933%
2025-11-21	40.3900	40.8425	40.180000	40.6700	-0.147%	73,143	+26.162%
2025-11-20	41.6400	41.6800	40.699800	40.7300	-1.368%	69,539	+25.976%
2025-11-19	41.2000	41.4699	41.100000	41.2950	-0.061%	110,033	+24.252%
2025-11-18	41.2500	41.5200	41.130000	41.3200	-0.792%	65,869	+24.177%
2025-11-17	41.7800	42.0100	41.500000	41.6500	-0.939%	57,900	+23.193%
2025-11-14	41.8200	42.3050	41.730000	42.0450	+0.095%	82,183	+22.036%
2025-11-13	42.5700	42.5995	41.905000	42.0052	-1.234%	40,799	+22.152%
2025-11-12	42.5500	42.5500	42.395000	42.5300	+0.106%	44,951	+20.644%
2025-11-11	42.4300	42.5500	42.341900	42.4850	+0.153%	52,953	+20.772%
2025-11-10	42.3000	42.4600	42.150000	42.4200	+1.641%	55,344	+20.957%
2025-11-07	41.4900	41.7350	41.240000	41.7350	-0.275%	60,741	+22.942%
2025-11-06	42.0700	42.1300	41.680000	41.8500	-0.428%	69,775	+22.605%
2025-11-05	41.7700	42.1700	41.730100	42.0300	+0.864%	40,434	+22.079%
2025-11-04	41.8100	42.0547	41.670000	41.6700	-1.837%	50,515	+23.134%
2025-11-03	42.4100	42.5100	42.221500	42.4500	+0.783%	56,922	+20.872%
2025-10-31	42.1800	42.1900	42.015000	42.1200	-0.260%	35,745	+21.819%
2025-10-30	42.2400	42.4200	42.210000	42.2300	-1.078%	54,998	+21.501%
2025-10-29	42.8600	42.9200	42.510000	42.6900	+0.329%	43,763	+20.192%
2025-10-28	42.3200	42.5770	42.302300	42.5500	-0.082%	46,017	+20.588%
2025-10-27	42.5800	42.5900	42.460000	42.5850	+1.128%	58,727	+20.488%
2025-10-24	42.1700	42.1700	42.059600	42.1100	+0.597%	53,437	+21.848%
2025-10-23	41.6900	41.9150	41.670000	41.8600	+0.722%	37,998	+22.575%
2025-10-22	41.6800	41.8100	41.310500	41.5600	+0.072%	52,077	+23.460%
2025-10-21	41.6500	41.6525	41.481300	41.5300	-0.930%	78,163	+23.549%
2025-10-20	41.6400	42.0071	41.640000	41.9200	+1.207%	50,203	+22.400%
2025-10-17	41.0700	41.4300	41.060000	41.4200	-0.096%	59,603	+23.877%
2025-10-16	41.4900	41.6470	41.294400	41.4600	+0.460%	47,907	+23.758%
2025-10-15	41.1600	41.3195	40.960000	41.2700	+2.027%	50,929	+24.328%
2025-10-14	40.2200	40.7400	40.130000	40.4500	-1.052%	40,937	+26.848%
2025-10-13	40.7700	40.9700	40.650000	40.8800	+2.927%	53,716	+25.514%
2025-10-10	41.1600	41.2400	39.635000	39.7176	-3.481%	102,847	+29.187%
2025-10-09	41.5100	41.5100	41.020100	41.1500	-0.724%	39,631	+24.690%
2025-10-08	41.2200	41.5000	41.220000	41.4500	+0.582%	65,868	+23.788%
2025-10-07	41.6200	41.6200	41.165500	41.2100	-0.651%	76,215	+24.509%
2025-10-06	41.3600	41.5600	41.360000	41.4800	+0.290%	91,640	+23.698%
2025-10-03	41.3500	41.4399	41.220000	41.3600	+0.218%	78,725	+24.057%
2025-10-02	41.3500	41.3500	41.075000	41.2700	+0.414%	50,131	+24.328%
2025-10-01	40.8700	41.1000	40.870000	41.1000	+0.908%	48,045	+24.842%
2025-09-30	40.6600	40.7300	40.610000	40.7300	+0.419%	50,854	+25.976%
2025-09-29	40.6500	40.7440	40.550000	40.5600	+0.720%	43,617	+26.504%
2025-09-26	40.0400	40.2700	40.010000	40.2700	-0.173%	110,727	+27.415%
2025-09-25	40.2900	40.4400	40.230000	40.3396	-0.654%	60,588	+27.195%
2025-09-24	40.7300	40.7950	40.560000	40.6050	-0.478%	131,682	+26.364%
2025-09-23	40.8100	40.9484	40.734400	40.8000	+0.036%	62,467	+25.760%
2025-09-22	40.6400	40.7900	40.585000	40.7854	+0.382%	40,771	+25.805%
2025-09-19	40.6700	40.7599	40.560000	40.6300	-0.147%	38,537	+26.286%
2025-09-18	40.5800	40.8587	40.520000	40.6900	-0.428%	55,291	+26.100%
2025-09-17	40.8500	41.1000	40.780000	40.8649	+0.380%	53,316	+25.560%
2025-09-16	40.5700	40.7882	40.490000	40.7100	+0.543%	45,480	+26.038%
2025-09-15	40.3900	40.5092	40.351800	40.4900	+0.696%	49,031	+26.723%
2025-09-12	40.2000	40.2900	40.139200	40.2100	-0.075%	67,261	+27.605%
2025-09-11	39.9300	40.2700	39.930000	40.2400	+1.386%	48,843	+27.510%
2025-09-10	39.7400	39.8300	39.610000	39.6900	+0.890%	52,396	+29.277%
2025-09-09	39.3400	39.4500	39.334000	39.3400	+0.306%	87,883	+30.427%
2025-09-08	39.0800	39.2200	39.010000	39.2200	+0.926%	35,535	+30.826%
2025-09-05	38.9300	39.0200	38.716400	38.8600	+1.145%	56,120	+32.038%
2025-09-04	38.3000	38.4300	38.210000	38.4200	-0.466%	73,970	+33.550%
2025-09-03	38.5900	38.6259	38.510000	38.6000	+0.449%	48,666	+32.927%
2025-09-02	38.1000	38.4300	38.100000	38.4276	-0.136%	56,842	+33.524%
2025-08-29	38.4800	38.5300	38.390000	38.4800	-0.568%	54,191	+33.342%
2025-08-28	38.5600	38.7200	38.560000	38.7000	+0.467%	62,327	+32.584%
2025-08-27	38.3700	38.5295	38.280500	38.5200	-0.683%	63,146	+33.204%
2025-08-26	38.8200	38.8295	38.710000	38.7850	-0.194%	68,043	+32.293%
2025-08-25	38.9600	39.0700	38.860000	38.8604	-0.409%	49,210	+32.037%
2025-08-22	38.5400	39.0600	38.530000	39.0200	+1.880%	87,291	+31.497%
2025-08-21	38.3200	38.3600	38.242800	38.3000	-0.286%	147,110	+33.969%
2025-08-20	38.3600	38.4100	38.195000	38.4100	0.000%	184,162	+33.585%
2025-08-19	38.5700	38.6200	38.360000	38.4100	-0.629%	59,916	+33.585%
2025-08-18	38.6500	38.6773	38.570000	38.6530	+0.371%	245,557	+32.745%
2025-08-15	38.5500	38.5997	38.470000	38.5100	+0.216%	95,825	+33.238%
2025-08-14	38.4700	38.5200	38.343400	38.4270	-1.292%	35,389	+33.526%
2025-08-13	38.8800	38.9600	38.841500	38.9300	+1.248%	97,196	+31.801%
2025-08-12	38.1700	38.5000	38.150800	38.4500	+1.336%	53,556	+33.446%
2025-08-11	38.0600	38.0750	37.930000	37.9430	-0.360%	38,812	+35.229%
2025-08-08	37.9900	38.1200	37.990000	38.0800	-0.183%	42,105	+34.743%
2025-08-07	38.1900	38.2600	38.010000	38.1500	+0.859%	71,911	+34.495%
2025-08-06	37.7400	37.8500	37.560600	37.8250	+0.385%	54,639	+35.651%
2025-08-05	37.7700	37.7870	37.591000	37.6800	+0.418%	63,677	+36.173%
2025-08-04	37.6000	37.6200	37.460000	37.5230	+1.086%	77,423	+36.743%
2025-08-01	37.2500	37.2500	36.967332	37.1200	-0.802%	58,266	+38.227%
2025-07-31	37.5300	37.6060	37.350000	37.4200	-0.611%	245,222	+37.119%
2025-07-30	37.7300	37.8391	37.570000	37.6500	-0.476%	101,926	+36.282%
2025-07-29	37.9600	37.9700	37.810000	37.8300	+0.116%	76,394	+35.633%
2025-07-28	37.9000	37.9028	37.720000	37.7863	-0.649%	49,402	+35.790%
2025-07-25	37.9200	38.0600	37.910000	38.0330	-0.232%	73,190	+34.909%
2025-07-24	38.2100	38.2500	38.120000	38.1215	-0.661%	38,772	+34.596%
2025-07-23	38.1900	38.3900	38.180800	38.3750	+1.021%	46,859	+33.707%
2025-07-22	37.9000	38.0300	37.760300	37.9872	-0.060%	39,833	+35.072%
2025-07-21	37.9500	38.1700	37.901900	38.0100	+0.662%	46,711	+34.991%
2025-07-18	38.0000	38.0304	37.760000	37.7600	-0.422%	143,391	+35.885%
2025-07-17	37.6800	37.9300	37.641400	37.9200	+0.477%	40,663	+35.311%
2025-07-16	37.4300	37.7400	37.361700	37.7400	+0.533%	97,815	+35.957%
2025-07-15	37.6400	37.6600	37.461300	37.5400	+0.738%	72,975	+36.681%
2025-07-14	37.1800	37.2900	37.180000	37.2650	+0.227%	71,760	+37.690%
2025-07-11	37.2200	37.2700	37.180000	37.1805	-0.454%	80,343	+38.002%
2025-07-10	37.3100	37.3500	37.161200	37.3500	+0.215%	61,173	+37.376%
2025-07-09	37.2900	37.3100	37.145000	37.2700	-0.107%	55,395	+37.671%
2025-07-08	37.2700	37.3283	37.200000	37.3100	+0.729%	45,331	+37.523%
2025-07-07	37.2000	37.3196	37.000000	37.0400	-1.437%	137,196	+38.526%
2025-07-03	37.4600	37.6400	37.460000	37.5800	+0.347%	50,651	+36.535%
2025-07-02	37.1500	37.4500	37.140000	37.4500	+0.483%	66,039	+37.009%
2025-07-01	37.2500	37.3300	37.199900	37.2700	+0.161%	113,738	+37.671%
2025-06-30	36.9800	37.2150	36.980000	37.2100	+0.215%	110,585	+37.893%
2025-06-27	37.1100	37.2100	36.996200	37.1300	-0.054%	33,735	+38.190%
2025-06-26	37.1300	37.2587	37.106300	37.1500	+0.487%	54,262	+38.116%
2025-06-25	36.9700	37.0000	36.865600	36.9700	+0.190%	48,695	+38.788%
2025-06-24	36.5500	36.9890	36.550000	36.9000	+2.415%	57,066	+39.051%
2025-06-23	35.6800	36.0300	35.600000	36.0300	+0.783%	130,143	+42.409%
2025-06-20	35.8900	36.1200	35.710000	35.7500	-0.556%	111,985	+43.524%
2025-06-18	35.8900	36.4236	35.731800	35.9500	-0.125%	92,386	+42.726%
2025-06-17	36.2700	36.3198	35.960000	35.9950	-1.384%	442,469	+42.548%
2025-06-16	36.4900	36.6790	36.430000	36.5000	+1.389%	97,025	+40.575%
2025-06-13	36.0100	36.2000	35.950000	36.0000	-1.505%	118,344	+42.528%
2025-06-12	36.5400	36.6396	36.510000	36.5500	-0.027%	66,227	+40.383%
2025-06-11	36.6100	36.7000	36.540100	36.5600	+0.384%	51,644	+40.345%
2025-06-10	36.3400	36.4300	36.265000	36.4200	+0.775%	67,231	+40.884%
2025-06-09	35.8600	36.2500	35.860000	36.1400	+0.683%	66,118	+41.976%
2025-06-06	35.7400	35.9100	35.730000	35.8950	+0.546%	83,197	+42.945%
2025-06-05	35.8100	35.8700	35.640000	35.7000	+0.337%	118,413	+43.725%
2025-06-04	35.4500	35.6156	35.440000	35.5800	+1.396%	109,126	+44.210%
2025-06-03	35.0200	35.1500	34.930000	35.0900	+0.143%	81,523	+46.224%
2025-06-02	34.9300	35.1300	34.720000	35.0400	+0.690%	79,624	+46.433%
2025-05-30	34.8600	34.8600	34.570000	34.8000	-1.108%	103,320	+47.443%
2025-05-29	35.3000	35.3000	35.080000	35.1900	+0.457%	128,582	+45.808%
2025-05-28	35.0400	35.0900	34.970100	35.0300	-0.426%	146,527	+46.474%
2025-05-27	35.0900	35.1912	35.040000	35.1800	-0.003%	170,272	+45.850%
2025-05-23	34.8200	35.2400	34.820000	35.1812	+0.460%	100,580	+45.845%
2025-05-22	35.0400	35.1508	34.970000	35.0200	-0.398%	102,561	+46.516%
2025-05-21	35.3700	35.6600	35.130000	35.1600	-0.340%	133,010	+45.933%
2025-05-20	35.1700	35.2800	35.120000	35.2800	+0.114%	76,485	+45.437%
2025-05-19	35.0100	35.3000	35.010000	35.2400	+0.256%	123,452	+45.602%
2025-05-16	35.1700	35.2100	35.070000	35.1500	-0.312%	76,795	+45.974%
2025-05-15	35.2000	35.2600	35.060000	35.2600	+0.227%	102,700	+45.519%
2025-05-14	35.3100	35.3573	35.174500	35.1800	+0.428%	85,605	+45.850%
2025-05-13	34.7500	35.1300	34.720000	35.0300	+0.372%	67,364	+46.474%
2025-05-12	34.9200	34.9600	34.768400	34.9000	+2.017%	138,131	+47.020%
2025-05-09	34.3300	34.3600	34.160000	34.2100	+0.914%	67,613	+49.985%
2025-05-08	34.0700	34.0838	33.900000	33.9000	-0.265%	53,614	+51.357%
2025-05-07	34.0500	34.0899	33.840100	33.9900	-0.904%	66,773	+50.956%
2025-05-06	34.2400	34.4500	34.220000	34.3000	-0.464%	43,321	+49.592%
2025-05-05	34.5800	34.6000	34.450000	34.4600	+0.525%	71,549	+48.897%
2025-05-02	34.3800	34.3800	34.130100	34.2800	+3.036%	73,644	+49.679%
2025-05-01	33.4500	33.4700	33.270000	33.2700	-0.300%	45,167	+54.223%
2025-04-30	33.1900	33.3950	33.030000	33.3700	+0.391%	112,927	+53.761%
2025-04-29	33.1800	33.3193	33.180000	33.2400	+0.346%	53,015	+54.362%
2025-04-28	33.1400	33.1613	32.974700	33.1253	+0.258%	42,875	+54.897%
2025-04-25	32.8700	33.0700	32.840000	33.0400	-0.302%	45,552	+55.297%
2025-04-24	32.8900	33.1800	32.860000	33.1400	+1.377%	73,094	+54.828%
2025-04-23	32.7700	33.0700	32.652200	32.6900	+1.051%	97,524	+56.959%
2025-04-22	32.1000	32.5499	32.100000	32.3500	+1.474%	108,260	+58.609%
2025-04-21	31.9200	32.0600	31.690000	31.8800	-0.031%	111,649	+60.947%
2025-04-17	31.8900	32.1295	31.890000	31.8900	+0.536%	60,748	+60.897%
2025-04-16	31.6800	32.0163	31.590000	31.7200	-0.999%	45,828	+61.759%
2025-04-15	32.1800	32.2500	32.040000	32.0400	-0.156%	67,718	+60.144%
2025-04-14	32.0600	32.2699	31.930000	32.0900	+1.007%	163,671	+59.894%
2025-04-11	31.1500	31.8300	31.150000	31.7700	+2.683%	67,017	+61.505%
2025-04-10	31.0900	31.1800	30.500000	30.9400	-1.653%	337,872	+65.837%
2025-04-09	29.5200	31.5600	29.410000	31.4600	+6.970%	128,367	+63.096%
2025-04-08	30.3700	30.6100	29.190000	29.4100	-1.242%	196,262	+74.464%
2025-04-07	29.5000	30.5950	29.401000	29.7800	-3.966%	343,941	+72.297%
2025-04-04	31.3000	31.5450	30.686400	31.0100	-5.183%	460,253	+65.463%
2025-04-03	32.6200	32.9300	32.620000	32.7050	-2.081%	310,414	+56.887%
2025-04-02	33.3800	33.5043	33.295000	33.4000	+0.090%	70,562	+53.623%
2025-04-01	33.1900	33.4578	33.123000	33.3700	+0.573%	73,466	+53.761%
2025-03-31	32.9600	33.2500	32.850000	33.1800	-0.256%	50,646	+54.641%
2025-03-28	33.5500	33.6000	33.240000	33.2650	-1.728%	112,349	+54.246%
2025-03-27	33.6900	33.9296	33.690000	33.8500	+0.505%	82,761	+51.581%
2025-03-26	33.7900	33.8600	33.620000	33.6800	-0.552%	65,827	+52.346%
2025-03-25	33.9000	34.0200	33.820500	33.8671	-0.068%	142,303	+51.504%
2025-03-24	33.9500	34.0100	33.840400	33.8900	+0.509%	234,042	+51.402%
2025-03-21	33.6400	33.7788	33.595000	33.7185	-0.447%	84,992	+52.172%
2025-03-20	33.7200	33.9100	33.720000	33.8700	-0.936%	56,849	+51.491%
2025-03-19	34.1900	34.2700	34.025400	34.1900	+0.146%	74,914	+50.073%
2025-03-18	34.1900	34.2800	33.991562	34.1400	-0.582%	1,136,280	+50.293%
2025-03-17	33.8100	34.3700	33.810000	34.3400	+1.628%	88,040	+49.418%
2025-03-14	33.6300	33.8100	33.550000	33.7900	+1.808%	74,986	+51.850%
2025-03-13	33.0100	33.2100	32.870300	33.1900	-0.120%	93,548	+54.595%
2025-03-12	33.1500	33.2300	32.955000	33.2300	+0.636%	172,687	+54.409%
2025-03-11	33.0000	33.1500	32.794700	33.0200	+0.949%	90,102	+55.391%
2025-03-10	33.0200	33.0814	32.532800	32.7096	-2.418%	84,410	+56.865%
2025-03-07	33.5500	33.5700	33.220000	33.5200	+0.389%	81,437	+53.073%
2025-03-06	33.5100	33.6795	33.330000	33.3900	-0.625%	64,516	+53.669%

.dark-mode .yq3SJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yq3SJD{ color: #333333; background-color: white; border: 2px solid #333333; }GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETFstock NYSE ETF

GEM
Goldman Sachs ActiveBeta Emerging Markets Equity ETF
stock NYSE ETF