Dark

GEM
Goldman Sachs ActiveBeta Emerging Markets Equity ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:50:01 PM EDT

50.03USD-1.185%(-0.60)75,780

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

50.81USD+0.356%(+0.18)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

50.21USD+0.360%(+0.18)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	50.6100	51.0700	49.530000	50.2100	-0.830%	75,780	0.000%
2026-07-01	50.8400	51.3200	50.570000	50.6300	-2.635%	210,910	-0.830%
2026-06-30	51.5200	52.1500	51.460000	52.0000	+1.187%	80,880	-3.442%
2026-06-29	51.0600	51.4000	50.300000	51.3900	+0.234%	92,061	-2.296%
2026-06-26	50.3200	51.5150	50.320000	51.2700	-1.061%	54,155	-2.067%
2026-06-25	52.5400	52.5400	51.289600	51.8200	+1.508%	66,449	-3.107%
2026-06-24	51.2500	51.4150	50.750000	51.0500	-0.196%	79,457	-1.645%
2026-06-23	51.2000	51.8300	51.100000	51.1500	-5.434%	67,776	-1.838%
2026-06-22	54.2100	54.2900	53.960000	54.0893	+0.519%	67,152	-7.172%
2026-06-18	53.3100	53.9050	53.290000	53.8100	+3.005%	98,814	-6.690%
2026-06-17	52.9400	53.2290	52.140000	52.2400	-0.134%	74,357	-3.886%
2026-06-16	52.7700	52.9700	52.240000	52.3100	-1.747%	117,695	-4.015%
2026-06-15	53.0000	53.2700	52.840100	53.2400	+3.318%	166,976	-5.691%
2026-06-12	51.1800	51.7100	50.931200	51.5300	+0.664%	90,853	-2.562%
2026-06-11	49.5700	51.3500	49.560000	51.1900	+4.093%	133,856	-1.914%
2026-06-10	49.5200	50.3200	49.125000	49.1770	-1.330%	92,081	+2.101%
2026-06-09	50.9300	50.9580	48.610500	49.8400	-0.180%	156,338	+0.742%
2026-06-08	50.1900	50.2900	49.780000	49.9300	+1.732%	110,713	+0.561%
2026-06-05	50.6300	50.6505	48.872000	49.0800	-6.496%	86,838	+2.302%
2026-06-04	51.9300	52.5400	51.705000	52.4900	-1.130%	52,084	-4.344%
2026-06-03	53.2800	53.2800	52.740000	53.0900	-1.044%	65,872	-5.425%
2026-06-02	53.2700	53.6700	53.060000	53.6500	+1.131%	73,993	-6.412%
2026-06-01	52.5500	53.5600	52.350000	53.0500	+2.039%	117,197	-5.353%
2026-05-29	52.0900	52.2600	51.870900	51.9900	+0.077%	115,147	-3.424%
2026-05-28	51.2100	52.0900	51.010000	51.9500	+0.348%	161,699	-3.349%
2026-05-27	51.9950	51.9979	51.345300	51.7700	-0.077%	76,979	-3.013%
2026-05-26	51.2200	51.8200	51.220000	51.8100	+3.848%	74,972	-3.088%
2026-05-22	49.9700	50.2031	49.790000	49.8900	-0.499%	68,287	+0.641%
2026-05-21	49.4100	50.2350	49.350000	50.1400	+0.906%	82,570	+0.140%
2026-05-20	48.8600	49.6900	48.845000	49.6900	+1.907%	128,083	+1.046%
2026-05-19	48.1900	49.1407	48.135000	48.7600	-0.914%	94,935	+2.974%
2026-05-18	49.8200	49.8200	48.700100	49.2100	-0.344%	60,343	+2.032%
2026-05-15	49.4600	49.6200	49.110000	49.3800	-3.442%	90,665	+1.681%
2026-05-14	50.7400	51.1500	50.681000	51.1400	+0.393%	98,440	-1.819%
2026-05-13	50.2000	50.9950	50.157600	50.9400	+2.310%	165,619	-1.433%
2026-05-12	50.0400	50.3000	49.175000	49.7900	-3.151%	121,984	+0.844%
2026-05-11	51.3100	51.5300	51.180000	51.4100	+0.070%	57,644	-2.334%
2026-05-08	50.8400	51.3740	50.840000	51.3740	+2.095%	92,311	-2.266%
2026-05-07	50.9700	50.9700	50.210000	50.3200	-1.391%	97,963	-0.219%
2026-05-06	50.4700	51.0800	50.360100	51.0300	+3.289%	74,851	-1.607%
2026-05-05	49.0000	49.5896	49.000000	49.4050	+1.845%	75,479	+1.629%
2026-05-04	48.6500	48.9300	48.160000	48.5100	+0.186%	79,796	+3.504%
2026-05-01	48.2500	48.8778	48.195000	48.4200	+0.456%	66,678	+3.697%
2026-04-30	47.7400	48.4600	47.530000	48.2000	+1.623%	86,299	+4.170%
2026-04-29	47.7300	47.7300	47.310100	47.4300	-0.441%	50,055	+5.861%
2026-04-28	47.4800	47.7520	47.400000	47.6400	-0.956%	41,691	+5.395%
2026-04-27	48.3600	48.4500	48.100000	48.1000	-0.218%	216,293	+4.387%
2026-04-24	47.8700	48.3100	47.794600	48.2050	+1.849%	101,304	+4.159%
2026-04-23	47.6600	47.8300	46.815000	47.3300	-1.396%	53,628	+6.085%
2026-04-22	47.7500	48.1100	47.720000	48.0000	+1.781%	66,390	+4.604%
2026-04-21	48.0800	48.0800	47.150000	47.1600	-1.832%	146,138	+6.467%
2026-04-20	47.9600	48.0800	47.760100	48.0400	-0.662%	160,830	+4.517%
2026-04-17	48.2900	48.8100	48.290000	48.3600	+1.896%	154,637	+3.825%
2026-04-16	47.5100	47.7300	47.250000	47.4600	+0.253%	1,809,802	+5.794%
2026-04-15	47.2500	47.4250	47.160300	47.3400	-0.063%	53,726	+6.063%
2026-04-14	46.8900	47.5000	46.890000	47.3700	+1.718%	117,703	+5.995%
2026-04-13	45.7800	46.6000	45.780000	46.5700	+0.801%	65,977	+7.816%
2026-04-10	46.2600	46.4000	46.020000	46.2000	+0.610%	66,898	+8.680%
2026-04-09	45.5700	46.1000	45.340000	45.9200	-0.261%	119,835	+9.342%
2026-04-08	46.2300	46.2600	45.680000	46.0400	+5.451%	89,897	+9.057%
2026-04-07	43.4700	43.7400	42.930000	43.6600	+0.483%	101,269	+15.002%
2026-04-06	43.3200	43.6600	43.320000	43.4500	+0.742%	64,013	+15.558%
2026-04-02	42.2500	43.4200	42.250000	43.1300	-1.123%	106,191	+16.415%
2026-04-01	43.4500	44.0100	43.425000	43.6200	+0.972%	147,604	+15.108%
2026-03-31	41.8000	43.2400	41.800000	43.2000	+3.523%	152,284	+16.227%
2026-03-30	42.1800	42.1801	41.437500	41.7300	-0.690%	241,783	+20.321%
2026-03-27	42.1400	42.4783	41.900000	42.0200	-0.591%	89,208	+19.491%
2026-03-26	42.8600	43.0450	42.225000	42.2700	-2.961%	177,419	+18.784%
2026-03-25	43.6400	43.9300	43.465000	43.5600	+1.491%	52,966	+15.266%
2026-03-24	42.7400	43.3300	42.690000	42.9200	-1.942%	89,781	+16.985%
2026-03-23	43.3200	44.0800	43.100000	43.7700	+3.134%	105,518	+14.713%
2026-03-20	43.3300	43.3800	42.236000	42.4400	-3.193%	149,786	+18.308%
2026-03-19	42.9800	44.1000	42.895000	43.8400	+0.046%	204,214	+14.530%
2026-03-18	44.2300	44.4200	43.820000	43.8200	-1.550%	338,672	+14.582%
2026-03-17	44.4400	44.7300	44.400000	44.5100	+0.656%	213,163	+12.806%
2026-03-16	43.9800	44.4300	43.930000	44.2200	+2.551%	283,372	+13.546%
2026-03-13	43.7200	44.1500	43.000000	43.1200	-0.104%	184,845	+16.442%
2026-03-12	43.9200	43.9300	43.120000	43.1650	-3.131%	312,248	+16.321%
2026-03-11	44.4300	44.8200	44.260000	44.5600	+0.169%	116,764	+12.680%
2026-03-10	44.4900	45.3900	44.288600	44.4850	+0.395%	237,525	+12.870%
2026-03-09	43.0400	44.4900	42.730000	44.3100	+1.722%	238,526	+13.315%
2026-03-06	43.1900	43.7550	43.020000	43.5600	-0.639%	177,364	+15.266%
2026-03-05	44.1300	44.5300	43.240000	43.8400	-2.208%	203,420	+14.530%
2026-03-04	44.5500	45.2900	44.390000	44.8300	+0.764%	736,696	+12.001%
2026-03-03	44.1600	44.7400	43.290100	44.4900	-4.834%	241,305	+12.857%
2026-03-02	46.2800	47.0400	46.280000	46.7500	-1.765%	217,729	+7.401%
2026-02-27	47.3700	47.7100	47.310000	47.5900	-0.523%	167,255	+5.505%
2026-02-26	48.2300	48.2300	47.330000	47.8400	-0.829%	126,619	+4.954%
2026-02-25	48.2100	48.2500	47.960000	48.2400	+1.196%	123,566	+4.084%
2026-02-24	47.3600	47.8000	47.290000	47.6700	+1.469%	104,248	+5.328%
2026-02-23	47.3200	47.4284	46.860000	46.9800	-1.011%	122,181	+6.875%
2026-02-20	46.5600	47.4700	46.490000	47.4600	+1.977%	96,855	+5.794%
2026-02-19	46.4200	46.5500	46.197500	46.5400	-0.236%	109,765	+7.886%
2026-02-18	46.5600	46.8881	46.470000	46.6500	+0.560%	79,138	+7.631%
2026-02-17	46.1500	46.5750	45.880000	46.3900	-0.451%	124,442	+8.235%
2026-02-13	46.2500	46.6270	45.855000	46.6000	+0.323%	175,197	+7.747%
2026-02-12	47.0300	47.0815	46.250000	46.4500	-0.959%	142,901	+8.095%
2026-02-11	46.5300	46.9000	46.300000	46.9000	+1.460%	116,776	+7.058%
2026-02-10	46.2400	46.3500	46.070000	46.2250	+0.163%	146,116	+8.621%
2026-02-09	45.7100	46.1900	45.670000	46.1500	+0.841%	150,169	+8.797%
2026-02-06	45.1200	45.7700	45.120000	45.7650	+2.750%	116,517	+9.713%
2026-02-05	44.7000	44.9800	44.429600	44.5400	-0.735%	110,734	+12.730%
2026-02-04	45.6100	45.6100	44.650000	44.8700	-1.276%	120,403	+11.901%
2026-02-03	45.6800	45.6800	45.040000	45.4500	+0.553%	583,626	+10.473%
2026-02-02	44.5900	45.2900	44.590000	45.2000	+0.419%	115,449	+11.084%
2026-01-30	45.4600	45.6400	44.820000	45.0114	-2.021%	87,450	+11.550%
2026-01-29	46.3800	46.3800	45.296000	45.9400	-0.433%	127,994	+9.295%
2026-01-28	46.1000	46.1500	45.810000	46.1400	+0.720%	113,211	+8.821%
2026-01-27	45.4400	45.8100	45.440000	45.8100	+2.072%	117,720	+9.605%
2026-01-26	44.7650	45.0490	44.765000	44.8800	0.000%	82,916	+11.876%
2026-01-23	44.4900	44.9200	44.390000	44.8800	+0.583%	68,523	+11.876%
2026-01-22	44.5000	44.7600	44.435000	44.6200	+1.019%	80,112	+12.528%
2026-01-21	43.9900	44.4000	43.980000	44.1700	+1.354%	89,793	+13.674%
2026-01-20	43.5600	43.8700	43.540000	43.5800	-0.706%	237,390	+15.213%
2026-01-16	43.9700	43.9850	43.710000	43.8900	-0.408%	284,814	+14.400%
2026-01-15	44.0300	44.2800	43.940100	44.0700	+0.708%	131,015	+13.932%
2026-01-14	43.6200	43.7900	43.560000	43.7600	+0.459%	107,526	+14.739%
2026-01-13	43.8000	43.8000	43.510000	43.5600	-0.865%	92,936	+15.266%
2026-01-12	43.3700	43.9700	43.370000	43.9400	+1.244%	82,600	+14.269%
2026-01-09	43.2600	43.4100	43.080000	43.4000	+0.509%	87,030	+15.691%
2026-01-08	43.0600	43.2300	43.010000	43.1800	-0.139%	166,800	+16.281%
2026-01-07	43.3400	43.3600	43.190000	43.2400	-0.700%	143,756	+16.119%
2026-01-06	43.3700	43.6099	43.370000	43.5450	+0.869%	99,619	+15.306%
2026-01-05	42.9600	43.1800	42.780000	43.1700	+1.290%	119,780	+16.308%
2026-01-02	42.4500	42.6750	42.400000	42.6200	+2.403%	147,540	+17.809%
2025-12-31	41.7300	41.7400	41.580000	41.6200	-0.276%	82,926	+20.639%
2025-12-30	41.7200	41.7900	41.650000	41.7350	+0.494%	102,308	+20.307%
2025-12-29	41.4400	41.5600	41.410000	41.5300	-0.455%	89,082	+20.901%
2025-12-26	41.4300	41.7200	41.430000	41.7200	+0.797%	40,612	+20.350%
2025-12-24	41.4100	41.4300	41.365000	41.3900	+0.218%	43,378	+21.309%
2025-12-23	41.0900	41.3000	41.050000	41.3000	-1.620%	109,430	+21.574%
2025-12-22	41.9700	42.1094	41.970000	41.9800	+0.328%	114,625	+19.605%
2025-12-19	41.6700	41.9450	41.670000	41.8426	+0.885%	79,931	+19.997%
2025-12-18	41.5200	41.6587	41.435000	41.4755	+1.457%	71,526	+21.059%
2025-12-17	41.4600	41.4710	40.880000	40.8800	-0.825%	335,210	+22.823%
2025-12-16	41.2400	41.3500	41.090000	41.2200	-0.675%	67,165	+21.810%
2025-12-15	41.8500	41.8500	41.500000	41.5000	-0.240%	63,083	+20.988%
2025-12-12	42.0400	42.0600	41.460000	41.6000	-0.929%	106,934	+20.697%
2025-12-11	41.8800	42.0691	41.750000	41.9900	-0.568%	59,387	+19.576%
2025-12-10	41.8700	42.2700	41.810000	42.2300	+1.104%	109,707	+18.897%
2025-12-09	41.5500	41.7900	41.470000	41.7688	-0.313%	57,194	+20.209%
2025-12-08	41.9700	41.9700	41.741200	41.9000	-0.095%	42,684	+19.833%
2025-12-05	42.1000	42.1895	41.890000	41.9400	+0.745%	72,335	+19.719%
2025-12-04	41.7600	41.7600	41.540000	41.6300	-0.072%	59,974	+20.610%
2025-12-03	41.4900	41.6600	41.460000	41.6600	+0.168%	69,466	+20.523%
2025-12-02	41.6100	41.6400	41.410000	41.5900	+0.265%	50,942	+20.726%
2025-12-01	41.4900	41.6800	41.480000	41.4800	-0.321%	77,838	+21.046%
2025-11-28	41.4204	41.6300	41.420400	41.6136	+0.153%	34,681	+20.658%
2025-11-26	41.4600	41.6199	41.310000	41.5500	+0.776%	70,877	+20.842%
2025-11-25	41.0700	41.2700	40.890000	41.2300	+0.390%	80,819	+21.780%
2025-11-24	40.7800	41.0900	40.730000	41.0700	+0.984%	70,500	+22.255%
2025-11-21	40.3900	40.8425	40.180000	40.6700	-0.147%	73,143	+23.457%
2025-11-20	41.6400	41.6800	40.699800	40.7300	-1.368%	69,539	+23.275%
2025-11-19	41.2000	41.4699	41.100000	41.2950	-0.061%	110,033	+21.589%
2025-11-18	41.2500	41.5200	41.130000	41.3200	-0.792%	65,869	+21.515%
2025-11-17	41.7800	42.0100	41.500000	41.6500	-0.939%	57,900	+20.552%
2025-11-14	41.8200	42.3050	41.730000	42.0450	+0.095%	82,183	+19.420%
2025-11-13	42.5700	42.5995	41.905000	42.0052	-1.234%	40,799	+19.533%
2025-11-12	42.5500	42.5500	42.395000	42.5300	+0.106%	44,951	+18.058%
2025-11-11	42.4300	42.5500	42.341900	42.4850	+0.153%	52,953	+18.183%
2025-11-10	42.3000	42.4600	42.150000	42.4200	+1.641%	55,344	+18.364%
2025-11-07	41.4900	41.7350	41.240000	41.7350	-0.275%	60,741	+20.307%
2025-11-06	42.0700	42.1300	41.680000	41.8500	-0.428%	69,775	+19.976%
2025-11-05	41.7700	42.1700	41.730100	42.0300	+0.864%	40,434	+19.462%
2025-11-04	41.8100	42.0547	41.670000	41.6700	-1.837%	50,515	+20.494%
2025-11-03	42.4100	42.5100	42.221500	42.4500	+0.783%	56,922	+18.280%
2025-10-31	42.1800	42.1900	42.015000	42.1200	-0.260%	35,745	+19.207%
2025-10-30	42.2400	42.4200	42.210000	42.2300	-1.078%	54,998	+18.897%
2025-10-29	42.8600	42.9200	42.510000	42.6900	+0.329%	43,763	+17.615%
2025-10-28	42.3200	42.5770	42.302300	42.5500	-0.082%	46,017	+18.002%
2025-10-27	42.5800	42.5900	42.460000	42.5850	+1.128%	58,727	+17.905%
2025-10-24	42.1700	42.1700	42.059600	42.1100	+0.597%	53,437	+19.235%
2025-10-23	41.6900	41.9150	41.670000	41.8600	+0.722%	37,998	+19.947%
2025-10-22	41.6800	41.8100	41.310500	41.5600	+0.072%	52,077	+20.813%
2025-10-21	41.6500	41.6525	41.481300	41.5300	-0.930%	78,163	+20.901%
2025-10-20	41.6400	42.0071	41.640000	41.9200	+1.207%	50,203	+19.776%
2025-10-17	41.0700	41.4300	41.060000	41.4200	-0.096%	59,603	+21.222%
2025-10-16	41.4900	41.6470	41.294400	41.4600	+0.460%	47,907	+21.105%
2025-10-15	41.1600	41.3195	40.960000	41.2700	+2.027%	50,929	+21.662%
2025-10-14	40.2200	40.7400	40.130000	40.4500	-1.052%	40,937	+24.129%
2025-10-13	40.7700	40.9700	40.650000	40.8800	+2.927%	53,716	+22.823%
2025-10-10	41.1600	41.2400	39.635000	39.7176	-3.481%	102,847	+26.418%
2025-10-09	41.5100	41.5100	41.020100	41.1500	-0.724%	39,631	+22.017%
2025-10-08	41.2200	41.5000	41.220000	41.4500	+0.582%	65,868	+21.134%
2025-10-07	41.6200	41.6200	41.165500	41.2100	-0.651%	76,215	+21.839%
2025-10-06	41.3600	41.5600	41.360000	41.4800	+0.290%	91,640	+21.046%
2025-10-03	41.3500	41.4399	41.220000	41.3600	+0.218%	78,725	+21.397%
2025-10-02	41.3500	41.3500	41.075000	41.2700	+0.414%	50,131	+21.662%
2025-10-01	40.8700	41.1000	40.870000	41.1000	+0.908%	48,045	+22.165%
2025-09-30	40.6600	40.7300	40.610000	40.7300	+0.419%	50,854	+23.275%
2025-09-29	40.6500	40.7440	40.550000	40.5600	+0.720%	43,617	+23.792%
2025-09-26	40.0400	40.2700	40.010000	40.2700	-0.173%	110,727	+24.683%
2025-09-25	40.2900	40.4400	40.230000	40.3396	-0.654%	60,588	+24.468%
2025-09-24	40.7300	40.7950	40.560000	40.6050	-0.478%	131,682	+23.655%
2025-09-23	40.8100	40.9484	40.734400	40.8000	+0.036%	62,467	+23.064%
2025-09-22	40.6400	40.7900	40.585000	40.7854	+0.382%	40,771	+23.108%
2025-09-19	40.6700	40.7599	40.560000	40.6300	-0.147%	38,537	+23.579%
2025-09-18	40.5800	40.8587	40.520000	40.6900	-0.428%	55,291	+23.396%
2025-09-17	40.8500	41.1000	40.780000	40.8649	+0.380%	53,316	+22.868%
2025-09-16	40.5700	40.7882	40.490000	40.7100	+0.543%	45,480	+23.336%
2025-09-15	40.3900	40.5092	40.351800	40.4900	+0.696%	49,031	+24.006%
2025-09-12	40.2000	40.2900	40.139200	40.2100	-0.075%	67,261	+24.869%
2025-09-11	39.9300	40.2700	39.930000	40.2400	+1.386%	48,843	+24.776%
2025-09-10	39.7400	39.8300	39.610000	39.6900	+0.890%	52,396	+26.505%
2025-09-09	39.3400	39.4500	39.334000	39.3400	+0.306%	87,883	+27.631%
2025-09-08	39.0800	39.2200	39.010000	39.2200	+0.926%	35,535	+28.021%
2025-09-05	38.9300	39.0200	38.716400	38.8600	+1.145%	56,120	+29.207%
2025-09-04	38.3000	38.4300	38.210000	38.4200	-0.466%	73,970	+30.687%
2025-09-03	38.5900	38.6259	38.510000	38.6000	+0.449%	48,666	+30.078%
2025-09-02	38.1000	38.4300	38.100000	38.4276	-0.136%	56,842	+30.661%
2025-08-29	38.4800	38.5300	38.390000	38.4800	-0.568%	54,191	+30.483%
2025-08-28	38.5600	38.7200	38.560000	38.7000	+0.467%	62,327	+29.742%
2025-08-27	38.3700	38.5295	38.280500	38.5200	-0.683%	63,146	+30.348%
2025-08-26	38.8200	38.8295	38.710000	38.7850	-0.194%	68,043	+29.457%
2025-08-25	38.9600	39.0700	38.860000	38.8604	-0.409%	49,210	+29.206%
2025-08-22	38.5400	39.0600	38.530000	39.0200	+1.880%	87,291	+28.678%
2025-08-21	38.3200	38.3600	38.242800	38.3000	-0.286%	147,110	+31.097%
2025-08-20	38.3600	38.4100	38.195000	38.4100	0.000%	184,162	+30.721%
2025-08-19	38.5700	38.6200	38.360000	38.4100	-0.629%	59,916	+30.721%
2025-08-18	38.6500	38.6773	38.570000	38.6530	+0.371%	245,557	+29.899%
2025-08-15	38.5500	38.5997	38.470000	38.5100	+0.216%	95,825	+30.382%
2025-08-14	38.4700	38.5200	38.343400	38.4270	-1.292%	35,389	+30.663%
2025-08-13	38.8800	38.9600	38.841500	38.9300	+1.248%	97,196	+28.975%
2025-08-12	38.1700	38.5000	38.150800	38.4500	+1.336%	53,556	+30.585%
2025-08-11	38.0600	38.0750	37.930000	37.9430	-0.360%	38,812	+32.330%
2025-08-08	37.9900	38.1200	37.990000	38.0800	-0.183%	42,105	+31.854%
2025-08-07	38.1900	38.2600	38.010000	38.1500	+0.859%	71,911	+31.612%
2025-08-06	37.7400	37.8500	37.560600	37.8250	+0.385%	54,639	+32.743%
2025-08-05	37.7700	37.7870	37.591000	37.6800	+0.418%	63,677	+33.254%
2025-08-04	37.6000	37.6200	37.460000	37.5230	+1.086%	77,423	+33.811%
2025-08-01	37.2500	37.2500	36.967332	37.1200	-0.802%	58,266	+35.264%
2025-07-31	37.5300	37.6060	37.350000	37.4200	-0.611%	245,222	+34.180%
2025-07-30	37.7300	37.8391	37.570000	37.6500	-0.476%	101,926	+33.360%
2025-07-29	37.9600	37.9700	37.810000	37.8300	+0.116%	76,394	+32.725%
2025-07-28	37.9000	37.9028	37.720000	37.7863	-0.649%	49,402	+32.879%
2025-07-25	37.9200	38.0600	37.910000	38.0330	-0.232%	73,190	+32.017%
2025-07-24	38.2100	38.2500	38.120000	38.1215	-0.661%	38,772	+31.710%
2025-07-23	38.1900	38.3900	38.180800	38.3750	+1.021%	46,859	+30.840%
2025-07-22	37.9000	38.0300	37.760300	37.9872	-0.060%	39,833	+32.176%
2025-07-21	37.9500	38.1700	37.901900	38.0100	+0.662%	46,711	+32.097%
2025-07-18	38.0000	38.0304	37.760000	37.7600	-0.422%	143,391	+32.971%
2025-07-17	37.6800	37.9300	37.641400	37.9200	+0.477%	40,663	+32.410%
2025-07-16	37.4300	37.7400	37.361700	37.7400	+0.533%	97,815	+33.042%
2025-07-15	37.6400	37.6600	37.461300	37.5400	+0.738%	72,975	+33.751%
2025-07-14	37.1800	37.2900	37.180000	37.2650	+0.227%	71,760	+34.738%
2025-07-11	37.2200	37.2700	37.180000	37.1805	-0.454%	80,343	+35.044%
2025-07-10	37.3100	37.3500	37.161200	37.3500	+0.215%	61,173	+34.431%
2025-07-09	37.2900	37.3100	37.145000	37.2700	-0.107%	55,395	+34.720%
2025-07-08	37.2700	37.3283	37.200000	37.3100	+0.729%	45,331	+34.575%
2025-07-07	37.2000	37.3196	37.000000	37.0400	-1.437%	137,196	+35.556%
2025-07-03	37.4600	37.6400	37.460000	37.5800	+0.347%	50,651	+33.608%
2025-07-02	37.1500	37.4500	37.140000	37.4500	+0.483%	66,039	+34.072%
2025-07-01	37.2500	37.3300	37.199900	37.2700	+0.161%	113,738	+34.720%
2025-06-30	36.9800	37.2150	36.980000	37.2100	+0.215%	110,585	+34.937%
2025-06-27	37.1100	37.2100	36.996200	37.1300	-0.054%	33,735	+35.228%
2025-06-26	37.1300	37.2587	37.106300	37.1500	+0.487%	54,262	+35.155%
2025-06-25	36.9700	37.0000	36.865600	36.9700	+0.190%	48,695	+35.813%
2025-06-24	36.5500	36.9890	36.550000	36.9000	+2.415%	57,066	+36.070%
2025-06-23	35.6800	36.0300	35.600000	36.0300	+0.783%	130,143	+39.356%
2025-06-20	35.8900	36.1200	35.710000	35.7500	-0.556%	111,985	+40.448%
2025-06-18	35.8900	36.4236	35.731800	35.9500	-0.125%	92,386	+39.666%
2025-06-17	36.2700	36.3198	35.960000	35.9950	-1.384%	442,469	+39.492%
2025-06-16	36.4900	36.6790	36.430000	36.5000	+1.389%	97,025	+37.562%
2025-06-13	36.0100	36.2000	35.950000	36.0000	-1.505%	118,344	+39.472%
2025-06-12	36.5400	36.6396	36.510000	36.5500	-0.027%	66,227	+37.373%
2025-06-11	36.6100	36.7000	36.540100	36.5600	+0.384%	51,644	+37.336%
2025-06-10	36.3400	36.4300	36.265000	36.4200	+0.775%	67,231	+37.864%
2025-06-09	35.8600	36.2500	35.860000	36.1400	+0.683%	66,118	+38.932%
2025-06-06	35.7400	35.9100	35.730000	35.8950	+0.546%	83,197	+39.880%
2025-06-05	35.8100	35.8700	35.640000	35.7000	+0.337%	118,413	+40.644%
2025-06-04	35.4500	35.6156	35.440000	35.5800	+1.396%	109,126	+41.119%
2025-06-03	35.0200	35.1500	34.930000	35.0900	+0.143%	81,523	+43.089%
2025-06-02	34.9300	35.1300	34.720000	35.0400	+0.690%	79,624	+43.293%
2025-05-30	34.8600	34.8600	34.570000	34.8000	-1.108%	103,320	+44.282%
2025-05-29	35.3000	35.3000	35.080000	35.1900	+0.457%	128,582	+42.683%
2025-05-28	35.0400	35.0900	34.970100	35.0300	-0.426%	146,527	+43.334%
2025-05-27	35.0900	35.1912	35.040000	35.1800	-0.003%	170,272	+42.723%
2025-05-23	34.8200	35.2400	34.820000	35.1812	+0.460%	100,580	+42.718%
2025-05-22	35.0400	35.1508	34.970000	35.0200	-0.398%	102,561	+43.375%
2025-05-21	35.3700	35.6600	35.130000	35.1600	-0.340%	133,010	+42.804%
2025-05-20	35.1700	35.2800	35.120000	35.2800	+0.114%	76,485	+42.319%
2025-05-19	35.0100	35.3000	35.010000	35.2400	+0.256%	123,452	+42.480%
2025-05-16	35.1700	35.2100	35.070000	35.1500	-0.312%	76,795	+42.845%
2025-05-15	35.2000	35.2600	35.060000	35.2600	+0.227%	102,700	+42.399%
2025-05-14	35.3100	35.3573	35.174500	35.1800	+0.428%	85,605	+42.723%
2025-05-13	34.7500	35.1300	34.720000	35.0300	+0.372%	67,364	+43.334%
2025-05-12	34.9200	34.9600	34.768400	34.9000	+2.017%	138,131	+43.868%
2025-05-09	34.3300	34.3600	34.160000	34.2100	+0.914%	67,613	+46.770%
2025-05-08	34.0700	34.0838	33.900000	33.9000	-0.265%	53,614	+48.112%
2025-05-07	34.0500	34.0899	33.840100	33.9900	-0.904%	66,773	+47.720%
2025-05-06	34.2400	34.4500	34.220000	34.3000	-0.464%	43,321	+46.385%
2025-05-05	34.5800	34.6000	34.450000	34.4600	+0.525%	71,549	+45.705%
2025-05-02	34.3800	34.3800	34.130100	34.2800	+3.036%	73,644	+46.470%
2025-05-01	33.4500	33.4700	33.270000	33.2700	-0.300%	45,167	+50.917%
2025-04-30	33.1900	33.3950	33.030000	33.3700	+0.391%	112,927	+50.464%
2025-04-29	33.1800	33.3193	33.180000	33.2400	+0.346%	53,015	+51.053%
2025-04-28	33.1400	33.1613	32.974700	33.1253	+0.258%	42,875	+51.576%
2025-04-25	32.8700	33.0700	32.840000	33.0400	-0.302%	45,552	+51.967%
2025-04-24	32.8900	33.1800	32.860000	33.1400	+1.377%	73,094	+51.509%
2025-04-23	32.7700	33.0700	32.652200	32.6900	+1.051%	97,524	+53.594%
2025-04-22	32.1000	32.5499	32.100000	32.3500	+1.474%	108,260	+55.209%
2025-04-21	31.9200	32.0600	31.690000	31.8800	-0.031%	111,649	+57.497%
2025-04-17	31.8900	32.1295	31.890000	31.8900	+0.536%	60,748	+57.447%
2025-04-16	31.6800	32.0163	31.590000	31.7200	-0.999%	45,828	+58.291%
2025-04-15	32.1800	32.2500	32.040000	32.0400	-0.156%	67,718	+56.710%
2025-04-14	32.0600	32.2699	31.930000	32.0900	+1.007%	163,671	+56.466%
2025-04-11	31.1500	31.8300	31.150000	31.7700	+2.683%	67,017	+58.042%
2025-04-10	31.0900	31.1800	30.500000	30.9400	-1.653%	337,872	+62.282%
2025-04-09	29.5200	31.5600	29.410000	31.4600	+6.970%	128,367	+59.599%
2025-04-08	30.3700	30.6100	29.190000	29.4100	-1.242%	196,262	+70.724%
2025-04-07	29.5000	30.5950	29.401000	29.7800	-3.966%	343,941	+68.603%
2025-04-04	31.3000	31.5450	30.686400	31.0100	-5.183%	460,253	+61.916%
2025-04-03	32.6200	32.9300	32.620000	32.7050	-2.081%	310,414	+53.524%
2025-04-02	33.3800	33.5043	33.295000	33.4000	+0.090%	70,562	+50.329%
2025-04-01	33.1900	33.4578	33.123000	33.3700	+0.573%	73,466	+50.464%
2025-03-31	32.9600	33.2500	32.850000	33.1800	-0.256%	50,646	+51.326%
2025-03-28	33.5500	33.6000	33.240000	33.2650	-1.728%	112,349	+50.939%
2025-03-27	33.6900	33.9296	33.690000	33.8500	+0.505%	82,761	+48.331%
2025-03-26	33.7900	33.8600	33.620000	33.6800	-0.552%	65,827	+49.080%
2025-03-25	33.9000	34.0200	33.820500	33.8671	-0.068%	142,303	+48.256%
2025-03-24	33.9500	34.0100	33.840400	33.8900	+0.509%	234,042	+48.156%
2025-03-21	33.6400	33.7788	33.595000	33.7185	-0.447%	84,992	+48.909%
2025-03-20	33.7200	33.9100	33.720000	33.8700	-0.936%	56,849	+48.243%
2025-03-19	34.1900	34.2700	34.025400	34.1900	+0.146%	74,914	+46.856%
2025-03-18	34.1900	34.2800	33.991562	34.1400	-0.582%	1,136,280	+47.071%
2025-03-17	33.8100	34.3700	33.810000	34.3400	+1.628%	88,040	+46.214%
2025-03-14	33.6300	33.8100	33.550000	33.7900	+1.808%	74,986	+48.594%
2025-03-13	33.0100	33.2100	32.870300	33.1900	-0.120%	93,548	+51.281%
2025-03-12	33.1500	33.2300	32.955000	33.2300	+0.636%	172,687	+51.098%
2025-03-11	33.0000	33.1500	32.794700	33.0200	+0.949%	90,102	+52.059%
2025-03-10	33.0200	33.0814	32.532800	32.7096	-2.418%	84,410	+53.502%
2025-03-07	33.5500	33.5700	33.220000	33.5200	+0.389%	81,437	+49.791%
2025-03-06	33.5100	33.6795	33.330000	33.3900	-0.625%	64,516	+50.374%
2025-03-05	33.1700	33.6400	33.150000	33.6000	+2.912%	100,927	+49.435%
2025-03-04	32.5000	32.8992	32.290100	32.6494	+0.957%	89,898	+53.785%
2025-03-03	32.8500	32.9200	32.240600	32.3400	-0.858%	104,376	+55.257%
2025-02-28	32.5000	32.6510	32.340000	32.6200	-1.062%	71,046	+53.924%
2025-02-27	33.4100	33.4300	32.970000	32.9700	-1.992%	53,232	+52.290%
2025-02-26	33.7200	33.9130	33.580000	33.6400	+0.779%	79,147	+49.257%
2025-02-25	33.5200	33.5200	33.290000	33.3800	0.000%	68,672	+50.419%
2025-02-24	33.7000	33.7000	33.310000	33.3800	-1.447%	251,717	+50.419%
2025-02-21	34.1700	34.2700	33.804200	33.8700	-0.324%	56,137	+48.243%
2025-02-20	33.9400	34.1400	33.830000	33.9800	+0.861%	60,610	+47.763%
2025-02-19	33.7500	33.8099	33.650100	33.6900	-0.296%	42,235	+49.035%
2025-02-18	33.8300	33.9000	33.730000	33.7900	+0.670%	65,478	+48.594%
2025-02-14	33.4100	33.5937	33.410000	33.5650	+0.856%	71,236	+49.590%
2025-02-13	32.9400	33.3200	32.840000	33.2800	+0.301%	104,821	+50.871%
2025-02-12	32.9900	33.2997	32.890000	33.1800	+0.485%	45,112	+51.326%
2025-02-11	32.9700	33.1193	32.860000	33.0200	-0.242%	90,704	+52.059%
2025-02-10	33.0500	33.1300	33.020000	33.1000	+1.100%	53,216	+51.692%
2025-02-07	33.1100	33.1896	32.720000	32.7400	-0.183%	79,256	+53.360%
2025-02-06	32.7900	32.8300	32.710000	32.8000	+0.398%	52,983	+53.079%
2025-02-05	32.6600	32.7900	32.640000	32.6700	-0.427%	95,060	+53.688%
2025-02-04	32.6200	32.8966	32.620000	32.8100	+1.610%	52,588	+53.033%
2025-02-03	32.0100	32.4500	31.970000	32.2900	-0.524%	67,741	+55.497%
2025-01-31	32.8900	32.9283	32.440000	32.4600	-1.217%	60,682	+54.683%
2025-01-30	32.5600	32.9390	32.560000	32.8600	+1.608%	65,752	+52.800%
2025-01-29	32.3400	32.3400	32.340000	32.3400	+0.062%	0	+55.257%
2025-01-28	32.0300	32.3400	31.980000	32.3200	+0.748%	204,483	+55.353%
2025-01-27	32.0300	32.2000	32.030000	32.0800	-1.806%	87,069	+56.515%
2025-01-24	32.7200	32.7597	32.560000	32.6700	+0.461%	66,007	+53.688%
2025-01-23	32.3800	32.5400	32.365000	32.5200	+0.432%	77,285	+54.397%
2025-01-22	32.4400	32.4900	32.370000	32.3800	-0.031%	158,757	+55.065%
2025-01-21	32.3400	32.4287	32.191600	32.3900	+1.029%	258,098	+55.017%
2025-01-17	32.0100	32.4400	31.980000	32.0600	-0.031%	1,565,495	+56.613%
2025-01-16	32.0600	32.0800	31.880000	32.0700	+0.501%	758,260	+56.564%
2025-01-15	31.8500	31.9133	31.670000	31.9100	+1.398%	59,354	+57.349%
2025-01-14	31.4700	31.5400	31.370000	31.4700	+1.222%	108,572	+59.549%
2025-01-13	31.0300	31.1596	30.950000	31.0900	-0.734%	127,334	+61.499%
2025-01-10	31.5000	31.5000	31.301100	31.3200	-1.664%	140,564	+60.313%

.dark-mode .cp181t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cp181t{ 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