Dark

GVUS
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF
stock NYSE ETF

At Close

Aug 29, 2025

51.76USD-0.089%(-0.05)178

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	51.7594	51.7594	51.7594	51.7594	-0.089%	178	0.000%
2025-08-28	51.6400	51.8056	51.6400	51.8056	+0.057%	470	-0.089%
2025-08-27	51.7181	51.7762	51.7181	51.7762	+0.369%	404	-0.032%
2025-08-26	51.5100	51.5857	51.4700	51.5857	+0.169%	375	+0.337%
2025-08-25	51.6399	51.6500	51.4985	51.4985	-0.580%	815	+0.507%
2025-08-22	51.8400	51.8400	51.7987	51.7987	+1.631%	205	-0.076%
2025-08-21	51.1000	51.1000	50.9674	50.9674	-0.358%	306	+1.554%
2025-08-20	51.1504	51.1504	51.1504	51.1504	+0.191%	59	+1.191%
2025-08-19	51.0700	51.0700	51.0280	51.0529	+0.214%	428	+1.384%
2025-08-18	50.9464	50.9464	50.9440	50.9440	+0.106%	267	+1.601%
2025-08-15	50.9600	50.9600	50.8900	50.8900	-0.306%	1,650	+1.708%
2025-08-14	50.9091	51.0461	50.9091	51.0461	-0.226%	1,158	+1.397%
2025-08-13	50.9800	51.1619	50.9800	51.1619	+0.970%	153	+1.168%
2025-08-12	50.2502	50.6702	50.2500	50.6702	+1.201%	1,258	+2.150%
2025-08-11	50.0689	50.0689	50.0689	50.0689	-0.317%	9	+3.376%
2025-08-08	50.3100	50.3100	50.2000	50.2280	+0.557%	857	+3.049%
2025-08-07	49.9498	49.9498	49.9498	49.9498	-0.089%	0	+3.623%
2025-08-06	49.9945	49.9945	49.9945	49.9945	+0.009%	34	+3.530%
2025-08-05	49.9898	49.9898	49.9898	49.9898	-0.081%	6	+3.540%
2025-08-04	50.0303	50.0303	50.0303	50.0303	+0.992%	19	+3.456%
2025-08-01	49.5390	49.5390	49.5390	49.5390	-1.188%	44	+4.482%
2025-07-31	50.1300	50.1347	50.1300	50.1347	-0.911%	146,654	+3.241%
2025-07-30	50.5957	50.5957	50.5957	50.5957	-0.510%	9	+2.300%
2025-07-29	50.8551	50.8551	50.8551	50.8551	-0.090%	102	+1.778%
2025-07-28	50.9011	50.9011	50.9011	50.9011	-0.462%	10	+1.686%
2025-07-25	51.1374	51.1374	51.1374	51.1374	+0.335%	60	+1.216%
2025-07-24	50.9667	50.9667	50.9667	50.9667	-0.218%	149	+1.555%
2025-07-23	51.0780	51.0780	51.0780	51.0780	+0.665%	38	+1.334%
2025-07-22	50.7405	50.7405	50.7405	50.7405	+0.895%	85	+2.008%
2025-07-21	50.5000	50.5000	50.2902	50.2902	-0.019%	105	+2.921%
2025-07-18	50.3800	50.3802	50.2400	50.3000	-0.095%	7,929	+2.901%
2025-07-17	50.1401	50.3480	50.1400	50.3480	+0.602%	1,920	+2.803%
2025-07-16	49.9400	50.0467	49.9400	50.0467	+0.301%	319	+3.422%
2025-07-15	50.2900	50.2900	49.8966	49.8966	-1.162%	298	+3.733%
2025-07-14	50.4833	50.4833	50.4833	50.4833	+0.141%	71	+2.528%
2025-07-11	50.3800	50.4121	50.3800	50.4121	-0.499%	204	+2.673%
2025-07-10	50.7500	50.7500	50.6648	50.6648	+0.528%	202	+2.160%
2025-07-09	50.2999	50.3989	50.2999	50.3989	+0.248%	326	+2.699%
2025-07-08	50.3300	50.4200	50.2740	50.2740	+0.007%	6,520	+2.955%
2025-07-07	50.5600	50.5600	50.2707	50.2707	-0.915%	163	+2.961%
2025-07-03	50.7350	50.7350	50.7350	50.7350	+0.641%	7	+2.019%
2025-07-02	50.2900	50.4121	50.2600	50.4121	+0.142%	5,319	+2.673%
2025-07-01	50.3407	50.3407	50.3407	50.3407	+0.877%	8	+2.818%
2025-06-30	49.7600	49.9030	49.7600	49.9030	+0.397%	511	+3.720%
2025-06-27	49.7800	49.8150	49.7055	49.7055	+0.340%	736	+4.132%
2025-06-26	49.5099	49.5371	49.5099	49.5371	+0.744%	105	+4.486%
2025-06-25	49.1712	49.1712	49.1712	49.1712	-0.610%	108	+5.264%
2025-06-24	49.3600	49.4732	49.3600	49.4732	+0.351%	177	+4.621%
2025-06-23	49.1600	49.3003	49.1600	49.3003	+0.723%	152	+4.988%
2025-06-20	48.9500	48.9700	48.8800	48.9462	+0.260%	4,870	+5.748%
2025-06-18	49.0100	49.0100	48.8194	48.8194	+0.164%	133	+6.022%
2025-06-17	48.9600	49.0200	48.6800	48.7393	-0.836%	420	+6.196%
2025-06-16	49.1500	49.1500	49.1500	49.1500	+0.821%	111	+5.309%
2025-06-13	49.0000	49.1000	48.7500	48.7500	-1.010%	1,047	+6.173%
2025-06-12	49.2472	49.2472	49.2472	49.2472	+0.170%	12	+5.101%
2025-06-11	49.3499	49.3499	49.1300	49.1635	-0.135%	3,401	+5.280%
2025-06-10	49.2299	49.2299	49.2299	49.2299	+0.305%	49	+5.138%
2025-06-09	48.9900	49.2700	48.9900	49.0800	+0.082%	7,806	+5.459%
2025-06-06	49.0045	49.0400	49.0045	49.0400	+1.084%	1,352	+5.545%
2025-06-05	48.6500	48.6500	48.5139	48.5139	-0.325%	1,417	+6.690%
2025-06-04	48.9598	48.9598	48.6720	48.6720	-0.370%	281	+6.343%
2025-06-03	48.8900	48.8900	48.8528	48.8528	+0.663%	1,153	+5.950%
2025-06-02	48.5308	48.5308	48.5308	48.5308	+0.036%	22	+6.653%
2025-05-30	48.3800	48.5132	48.2100	48.5132	+0.181%	401,694	+6.691%
2025-05-29	48.3700	48.4500	48.3600	48.4256	+0.359%	4,715	+6.884%
2025-05-28	48.4299	48.4299	48.2526	48.2526	-0.733%	250	+7.268%
2025-05-27	48.6090	48.6090	48.6090	48.6090	+1.567%	6	+6.481%
2025-05-23	47.8589	47.8589	47.8589	47.8589	-0.199%	2	+8.150%
2025-05-22	47.9545	47.9545	47.9545	47.9545	-0.405%	276	+7.934%
2025-05-21	48.1494	48.1494	48.1494	48.1494	-1.831%	26	+7.497%
2025-05-20	49.0473	49.0473	49.0473	49.0473	-0.221%	65	+5.530%
2025-05-19	49.0300	49.1900	49.0300	49.1559	+0.160%	5,098	+5.296%
2025-05-16	49.0775	49.0775	49.0775	49.0775	+0.961%	2	+5.465%
2025-05-15	48.6102	48.6102	48.6102	48.6102	+0.910%	0	+6.478%
2025-05-14	48.1719	48.1719	48.1719	48.1719	-0.669%	2	+7.447%
2025-05-13	48.4962	48.4962	48.4962	48.4962	-0.051%	18	+6.729%
2025-05-12	48.5208	48.5208	48.5208	48.5208	+2.072%	61	+6.675%
2025-05-09	47.5359	47.5359	47.5359	47.5359	-0.062%	36	+8.885%
2025-05-08	47.9600	47.9600	47.5654	47.5654	+0.627%	208	+8.817%
2025-05-07	47.2689	47.2689	47.2689	47.2689	+0.452%	5	+9.500%
2025-05-06	47.0564	47.0564	47.0564	47.0564	-0.542%	0	+9.994%
2025-05-05	47.3128	47.3128	47.3128	47.3128	-0.468%	97	+9.398%
2025-05-02	47.5353	47.5353	47.5353	47.5353	+1.489%	6	+8.886%
2025-05-01	46.8377	46.8377	46.8377	46.8377	-0.118%	53	+10.508%
2025-04-30	46.7300	46.8932	46.7300	46.8932	+0.186%	211	+10.377%
2025-04-29	46.5200	46.8300	46.4500	46.8063	+0.496%	823	+10.582%
2025-04-28	46.3750	46.5755	46.3750	46.5755	+0.530%	202	+11.130%
2025-04-25	46.3700	46.3700	46.2400	46.3300	-0.311%	323	+11.719%
2025-04-24	46.4745	46.4745	46.4745	46.4745	+1.157%	2	+11.372%
2025-04-23	45.9428	45.9428	45.9428	45.9428	+0.968%	7	+12.661%
2025-04-22	45.5000	45.5200	45.3000	45.5022	+2.359%	20,503	+13.751%
2025-04-21	44.3464	44.4535	44.3464	44.4535	-1.918%	112	+16.435%
2025-04-17	45.3227	45.3227	45.3227	45.3227	+0.318%	4	+14.202%
2025-04-16	45.1791	45.1791	45.1791	45.1791	-1.139%	90	+14.565%
2025-04-15	45.6998	45.6998	45.6998	45.6998	-0.232%	15	+13.260%
2025-04-14	45.8062	45.8062	45.8062	45.8062	+1.145%	17	+12.996%
2025-04-11	45.3600	45.3600	45.2400	45.2878	+1.585%	642	+14.290%
2025-04-10	45.3600	45.3600	44.5810	44.5810	-2.918%	943	+16.102%
2025-04-09	44.7400	45.9208	44.7400	45.9208	+7.255%	151	+12.714%
2025-04-08	45.1600	45.1600	42.8100	42.8148	-1.537%	440,044	+20.891%
2025-04-07	43.6300	48.5700	43.4830	43.4830	-0.703%	1,614	+19.034%
2025-04-04	43.7907	43.7907	43.7907	43.7907	-6.059%	18	+18.197%
2025-04-03	46.9400	46.9400	46.6153	46.6153	-4.191%	304	+11.035%
2025-04-02	48.4572	48.6542	48.4572	48.6542	+0.773%	118	+6.382%
2025-04-01	48.4100	48.4100	48.0300	48.2810	-0.163%	7,242	+7.204%
2025-03-31	48.3600	48.3600	48.3597	48.3597	+0.938%	261,843	+7.030%
2025-03-28	47.9102	47.9102	47.9102	47.9102	-1.348%	19	+8.034%
2025-03-27	48.5648	48.5648	48.5648	48.5648	-0.215%	0	+6.578%
2025-03-26	48.6692	48.6692	48.6692	48.6692	+0.013%	2	+6.349%
2025-03-25	48.6631	48.6631	48.6631	48.6631	-0.718%	8	+6.363%
2025-03-24	48.9300	49.0149	48.9300	49.0149	+1.436%	127	+5.599%
2025-03-21	48.1900	48.3208	48.1900	48.3208	-0.483%	314	+7.116%
2025-03-20	48.5552	48.5552	48.5552	48.5552	-0.219%	1	+6.599%
2025-03-19	48.6616	48.6616	48.6616	48.6616	+0.756%	1	+6.366%
2025-03-18	48.2966	48.2966	48.2966	48.2966	-0.440%	2	+7.170%
2025-03-17	48.5100	48.5100	48.5100	48.5100	+1.320%	174	+6.698%
2025-03-14	47.8779	47.8779	47.8779	47.8779	+1.887%	25	+8.107%
2025-03-13	46.9912	46.9912	46.9912	46.9912	-0.725%	15	+10.147%
2025-03-12	47.3342	47.3342	47.3342	47.3342	-0.420%	19	+9.349%
2025-03-11	47.5339	47.5339	47.5339	47.5339	-1.125%	7	+8.889%
2025-03-10	48.1700	48.1700	48.0745	48.0745	-1.470%	132	+7.665%
2025-03-07	48.7918	48.7918	48.7918	48.7918	+0.662%	59	+6.082%
2025-03-06	48.4707	48.4707	48.4707	48.4707	-0.943%	4	+6.785%
2025-03-05	48.9400	48.9400	48.9319	48.9319	+0.839%	633	+5.778%
2025-03-04	48.5249	48.5249	48.5249	48.5249	-1.802%	238	+6.666%
2025-03-03	49.4153	49.4153	49.4153	49.4153	-0.943%	242	+4.744%
2025-02-28	49.8400	49.8859	49.8400	49.8859	+1.177%	504	+3.756%
2025-02-27	49.3056	49.3056	49.3056	49.3056	-0.290%	9	+4.977%
2025-02-26	49.4488	49.4488	49.4488	49.4488	-0.401%	5	+4.673%
2025-02-25	49.6478	49.6478	49.6478	49.6478	+0.124%	18	+4.253%
2025-02-24	49.5861	49.5861	49.5861	49.5861	+0.105%	5	+4.383%
2025-02-21	49.5343	49.5343	49.5343	49.5343	-1.341%	54	+4.492%
2025-02-20	50.2000	50.2075	50.2000	50.2075	-0.467%	401	+3.091%
2025-02-19	50.4300	50.4433	50.4300	50.4433	+0.370%	998	+2.609%
2025-02-18	50.2000	50.2574	50.2000	50.2574	+0.575%	1,006	+2.989%
2025-02-14	50.0900	50.0900	49.9600	49.9700	-0.150%	2,264	+3.581%
2025-02-13	50.0453	50.0453	50.0453	50.0453	+0.814%	105	+3.425%
2025-02-12	49.6412	49.6412	49.6412	49.6412	-0.494%	1	+4.267%
2025-02-11	49.8875	49.8875	49.8875	49.8875	+0.236%	4	+3.752%
2025-02-10	49.7700	49.7700	49.7700	49.7700	+0.209%	448	+3.997%
2025-02-07	49.6664	49.6664	49.6664	49.6664	-0.584%	45	+4.214%
2025-02-06	49.9581	49.9581	49.9581	49.9581	-0.019%	82	+3.606%
2025-02-05	49.9677	49.9677	49.9677	49.9677	+0.652%	0	+3.586%
2025-02-04	49.6439	49.6439	49.6439	49.6439	+0.123%	70	+4.261%
2025-02-03	49.5828	49.5828	49.5828	49.5828	-0.367%	131	+4.390%
2025-01-31	49.7655	49.7655	49.7655	49.7655	-0.628%	83	+4.007%
2025-01-30	49.9200	50.0800	49.9200	50.0800	+0.944%	3,308	+3.353%
2025-01-29	49.6116	49.6116	49.6116	49.6116	-0.208%	0	+4.329%
2025-01-28	49.7151	49.7151	49.7151	49.7151	-0.455%	45	+4.112%
2025-01-27	49.9425	49.9425	49.9425	49.9425	+0.242%	4	+3.638%
2025-01-24	49.8221	49.8221	49.8221	49.8221	-0.016%	0	+3.888%
2025-01-23	49.7500	49.8300	49.7500	49.8300	+0.593%	4,400	+3.872%
2025-01-22	49.6300	49.6300	49.5363	49.5363	-0.536%	100	+4.488%
2025-01-21	49.7400	49.8032	49.7400	49.8032	+1.195%	212	+3.928%
2025-01-17	49.2100	49.2152	49.2100	49.2152	+0.655%	347,034	+5.170%
2025-01-16	48.5000	48.9000	48.5000	48.8950	+0.671%	1,735,176	+5.858%
2025-01-15	48.5200	48.6027	48.4000	48.5693	+1.139%	4,102	+6.568%
2025-01-14	48.0223	48.0223	48.0223	48.0223	+0.841%	4	+7.782%
2025-01-13	47.6219	47.6219	47.6219	47.6219	+0.854%	3	+8.688%
2025-01-10	47.7600	47.7600	47.2185	47.2185	-1.396%	317	+9.617%
2025-01-08	47.8869	47.8869	47.8869	47.8869	+0.139%	5	+8.087%
2025-01-07	47.8206	47.8206	47.8206	47.8206	-0.095%	5	+8.237%
2025-01-06	48.1800	48.1800	47.8662	47.8662	-0.149%	202	+8.134%
2025-01-03	47.8350	47.9375	47.8350	47.9375	+0.922%	1,286	+7.973%
2025-01-02	47.4994	47.4994	47.4994	47.4994	-0.081%	43	+8.969%
2024-12-31	47.7000	47.7000	47.4993	47.5381	+0.165%	9,154	+8.880%
2024-12-30	47.5600	47.5600	47.4600	47.4600	-0.939%	754	+9.059%
2024-12-27	48.0100	48.0100	47.8200	47.9100	-0.737%	7,180	+8.035%
2024-12-26	48.2000	48.2657	48.1900	48.2657	+0.250%	2,232	+7.238%
2024-12-24	47.8500	48.1454	47.8500	48.1454	+0.725%	300	+7.506%
2024-12-23	47.4500	47.7987	47.4500	47.7987	-0.291%	123	+8.286%
2024-12-20	47.4700	47.9383	47.4700	47.9383	+1.132%	348	+7.971%
2024-12-19	47.5700	47.5700	47.4018	47.4018	-0.354%	239	+9.193%
2024-12-18	48.8800	48.9300	47.5700	47.5700	-2.594%	7,402	+8.807%
2024-12-17	48.8500	48.8900	48.7082	48.8366	-0.613%	5,894	+5.985%
2024-12-16	49.1376	49.1376	49.1376	49.1376	-0.506%	95	+5.336%
2024-12-13	49.3875	49.3875	49.3875	49.3875	-0.292%	6	+4.803%
2024-12-12	49.5323	49.5323	49.5323	49.5323	-0.447%	5	+4.496%
2024-12-11	49.8200	49.8700	49.7546	49.7546	-0.117%	531	+4.029%
2024-12-10	49.7795	49.8128	49.7795	49.8128	-0.507%	187	+3.908%
2024-12-09	50.0667	50.0667	50.0667	50.0667	-0.674%	1	+3.381%
2024-12-06	50.4066	50.4066	50.4066	50.4066	-0.310%	19	+2.684%
2024-12-05	50.5633	50.5633	50.5633	50.5633	-0.369%	0	+2.366%
2024-12-04	50.9800	50.9800	50.7505	50.7505	-0.167%	2,621	+1.988%
2024-12-03	50.8352	50.8352	50.8352	50.8352	-0.523%	0	+1.818%
2024-12-02	51.0300	51.1389	51.0300	51.1023	-0.580%	1,008	+1.286%
2024-11-29	51.4005	51.4005	51.4005	51.4005	+0.333%	1	+0.698%
2024-11-27	51.3900	51.3900	51.2300	51.2300	-0.015%	1,106	+1.033%
2024-11-26	51.1000	51.2600	50.9900	51.2378	+0.006%	256,453	+1.018%
2024-11-25	51.1855	51.3300	51.1855	51.2348	+0.713%	268,889	+1.024%
2024-11-22	50.8720	50.8720	50.8720	50.8720	+0.865%	0	+1.744%
2024-11-21	50.4358	50.4358	50.4358	50.4358	+1.133%	63	+2.624%
2024-11-20	49.8707	49.8707	49.8707	49.8707	+0.306%	10	+3.787%
2024-11-19	49.7186	49.7186	49.7186	49.7186	-0.301%	2	+4.105%
2024-11-18	49.6800	49.8736	49.6700	49.8686	+0.418%	8,618	+3.792%
2024-11-15	49.6608	49.6608	49.6608	49.6608	-0.333%	59	+4.226%
2024-11-14	49.8269	49.8269	49.8269	49.8269	-0.685%	8	+3.878%
2024-11-13	50.1704	50.1704	50.1704	50.1704	+0.065%	54	+3.167%
2024-11-12	50.1376	50.1376	50.1376	50.1376	-0.712%	0	+3.235%
2024-11-11	50.4969	50.4969	50.4969	50.4969	+0.519%	1	+2.500%
2024-11-08	50.2300	50.2361	50.2300	50.2361	+0.511%	981,786	+3.032%
2024-11-07	49.9809	49.9809	49.9809	49.9809	-0.258%	105	+3.558%
2024-11-06	50.1100	50.1100	50.1100	50.1100	+2.825%	1	+3.292%
2024-11-05	48.7334	48.7334	48.7334	48.7334	+1.081%	1	+6.209%
2024-11-04	48.2120	48.2120	48.2120	48.2120	-0.177%	5	+7.358%
2024-11-01	48.2976	48.2976	48.2976	48.2976	-0.148%	2	+7.168%
2024-10-31	48.3700	48.3700	48.3691	48.3691	-0.576%	323,305	+7.009%
2024-10-30	48.7900	48.8000	48.6494	48.6494	-0.090%	3,906	+6.393%
2024-10-29	48.8800	48.8800	48.6933	48.6933	-0.557%	103	+6.297%
2024-10-28	48.9662	48.9662	48.9662	48.9662	+0.607%	59	+5.704%
2024-10-25	48.9250	48.9250	48.6709	48.6709	-0.730%	5,980	+6.346%
2024-10-24	49.0287	49.0287	49.0287	49.0287	-0.197%	2	+5.570%
2024-10-23	49.1255	49.1255	49.1255	49.1255	-0.251%	1	+5.362%
2024-10-22	49.2600	49.2600	49.2491	49.2491	-0.148%	311	+5.097%
2024-10-21	49.3219	49.3219	49.3219	49.3219	-0.941%	26	+4.942%
2024-10-18	49.6100	49.7903	49.6100	49.7903	+0.209%	435	+3.955%
2024-10-17	49.6500	49.7140	49.6400	49.6864	-0.098%	4,183	+4.172%
2024-10-16	49.6100	49.7800	49.6100	49.7352	+0.819%	974	+4.070%
2024-10-15	49.3314	49.3314	49.3314	49.3314	-0.478%	4	+4.922%
2024-10-14	49.5681	49.5681	49.5681	49.5681	+0.650%	13	+4.421%
2024-10-11	49.2482	49.2482	49.2482	49.2482	+1.173%	3	+5.099%
2024-10-10	48.6773	48.6773	48.6773	48.6773	-0.348%	0	+6.332%
2024-10-09	48.8472	48.8472	48.8472	48.8472	+0.687%	0	+5.962%
2024-10-08	48.5138	48.5138	48.5138	48.5138	+0.165%	9	+6.690%
2024-10-07	48.4338	48.4338	48.4338	48.4338	-0.702%	10	+6.866%
2024-10-04	48.7761	48.7761	48.7761	48.7761	+0.821%	3	+6.116%
2024-10-03	48.3791	48.3791	48.3791	48.3791	-0.476%	3	+6.987%
2024-10-02	48.6106	48.6106	48.6106	48.6106	-0.041%	2	+6.478%
2024-10-01	48.6305	48.6305	48.6305	48.6305	-0.396%	21	+6.434%
2024-09-30	48.8237	48.8237	48.8237	48.8237	+0.240%	1	+6.013%
2024-09-27	48.7070	48.7070	48.7070	48.7070	+0.400%	1	+6.267%
2024-09-26	48.3600	48.5200	48.3600	48.5130	+0.733%	1,736	+6.692%
2024-09-25	48.1600	48.1600	48.1599	48.1599	-0.685%	430,819	+7.474%
2024-09-24	48.4922	48.4922	48.4922	48.4922	-0.413%	11	+6.738%
2024-09-23	48.6933	48.6933	48.6933	48.6933	+0.469%	69	+6.297%
2024-09-20	48.4660	48.4660	48.4660	48.4660	-0.296%	2	+6.795%
2024-09-19	48.5300	48.6099	48.5000	48.6099	+0.945%	7,235	+6.479%
2024-09-18	48.1550	48.1550	48.1550	48.1550	-0.106%	167	+7.485%
2024-09-17	48.2063	48.2063	48.2063	48.2063	-0.025%	71	+7.371%
2024-09-16	48.0800	48.2184	48.0800	48.2184	+0.798%	254	+7.344%
2024-09-13	47.8369	47.8369	47.8369	47.8369	+0.852%	2	+8.200%
2024-09-12	47.4992	47.5000	47.4330	47.4330	+0.388%	445	+9.121%
2024-09-11	47.2495	47.2495	47.2495	47.2495	-0.117%	1	+9.545%
2024-09-10	47.2300	47.3049	47.2300	47.3049	-0.140%	3,622	+9.417%
2024-09-09	47.3714	47.3714	47.3714	47.3714	+1.005%	8	+9.263%
2024-09-06	46.9000	46.9000	46.9000	46.9000	-0.973%	21	+10.361%
2024-09-05	47.2900	47.3606	47.2800	47.3606	-0.888%	5,827	+9.288%
2024-09-04	47.7848	47.7848	47.7848	47.7848	+0.075%	3	+8.318%
2024-09-03	48.0100	48.0415	47.7490	47.7490	-1.353%	539	+8.399%
2024-08-30	48.1000	48.4037	48.1000	48.4037	+0.943%	103	+6.933%
2024-08-29	47.9600	47.9600	47.9517	47.9517	+0.370%	182	+7.941%
2024-08-28	47.5600	47.7750	47.5600	47.7750	-0.121%	346	+8.340%
2024-08-27	47.8329	47.8329	47.8329	47.8329	+0.057%	124	+8.209%
2024-08-26	47.8058	47.8058	47.8058	47.8058	+0.077%	116	+8.270%
2024-08-23	47.2900	47.7690	47.2900	47.7690	+1.338%	1,232	+8.354%
2024-08-22	47.4200	47.4200	47.1385	47.1385	-0.264%	4,723	+9.803%
2024-08-21	47.2634	47.2634	47.2634	47.2634	+0.550%	59	+9.513%
2024-08-20	47.0160	47.0160	47.0047	47.0047	-0.374%	1,324	+10.115%
2024-08-19	47.2015	47.2100	47.1700	47.1810	+0.697%	1,899	+9.704%
2024-08-16	46.5600	46.8546	46.5600	46.8546	+0.377%	296	+10.468%
2024-08-15	46.7300	46.7400	46.6785	46.6785	+1.085%	1,724	+10.885%
2024-08-14	46.0709	46.1775	46.0702	46.1775	+0.468%	1,389	+12.088%
2024-08-13	45.9625	45.9625	45.9625	45.9625	+1.029%	199	+12.612%
2024-08-12	45.4945	45.4945	45.4945	45.4945	-0.474%	0	+13.771%
2024-08-09	45.6825	45.7114	45.6825	45.7114	+0.153%	183	+13.231%
2024-08-08	45.6414	45.6414	45.6414	45.6414	+1.622%	35	+13.404%
2024-08-07	45.5200	45.5200	44.9131	44.9131	-0.539%	125	+15.243%
2024-08-06	45.1566	45.1566	45.1566	45.1566	+0.992%	10	+14.622%
2024-08-05	44.8100	44.8100	44.7132	44.7132	-2.429%	320	+15.759%
2024-08-02	46.1900	46.1900	45.6500	45.8263	-1.698%	2,497	+12.947%
2024-08-01	46.6178	46.6178	46.6178	46.6178	-1.135%	44	+11.029%
2024-07-31	47.3000	47.3700	47.1529	47.1529	+0.180%	12,754	+9.769%
2024-07-30	47.0683	47.0683	47.0683	47.0683	+0.661%	3	+9.967%
2024-07-29	46.7594	46.7594	46.7594	46.7594	+0.049%	198	+10.693%
2024-07-26	46.7100	46.7900	46.7100	46.7367	+1.276%	4,493	+10.747%
2024-07-25	46.1479	46.1479	46.1479	46.1479	+0.408%	23	+12.160%
2024-07-24	45.9605	45.9605	45.9605	45.9605	-0.670%	7	+12.617%
2024-07-23	46.4540	46.4600	46.2706	46.2706	-0.406%	3,729	+11.862%
2024-07-22	46.4594	46.4594	46.4594	46.4594	+0.602%	5	+11.408%
2024-07-19	46.4400	46.4400	46.1815	46.1815	-0.752%	163	+12.078%
2024-07-18	46.5316	46.5316	46.5316	46.5316	-0.898%	129	+11.235%
2024-07-17	47.0000	47.0400	46.9534	46.9534	+0.166%	1,404	+10.236%
2024-07-16	46.6300	46.8754	46.6299	46.8754	+1.803%	2,021	+10.419%
2024-07-15	46.0453	46.0453	46.0453	46.0453	+0.290%	0	+12.410%
2024-07-12	46.0400	46.0500	45.9120	45.9120	+0.619%	10,726	+12.736%
2024-07-11	45.6294	45.6294	45.6294	45.6294	+1.136%	1	+13.434%
2024-07-10	45.1169	45.1169	45.1169	45.1169	+0.935%	1	+14.723%
2024-07-09	44.6990	44.6990	44.6990	44.6990	-0.020%	2	+15.795%
2024-07-08	44.7079	44.7079	44.7079	44.7079	+0.057%	15	+15.772%
2024-07-05	44.6000	44.6823	44.6000	44.6823	-0.172%	4,293	+15.839%
2024-07-03	44.7591	44.7591	44.7591	44.7591	+0.116%	70	+15.640%
2024-07-02	44.7074	44.7074	44.7074	44.7074	+0.296%	35	+15.774%
2024-07-01	44.6000	44.6100	44.5756	44.5756	-0.577%	9,979	+16.116%
2024-06-28	44.8345	44.8345	44.8345	44.8345	+0.143%	2	+15.445%
2024-06-27	44.7703	44.7703	44.7703	44.7703	-0.128%	3	+15.611%
2024-06-26	44.8277	44.8277	44.8277	44.8277	-0.317%	1	+15.463%
2024-06-25	44.9702	44.9702	44.9702	44.9702	-0.764%	0	+15.097%
2024-06-24	45.3164	45.3164	45.3164	45.3164	+0.332%	0	+14.218%
2024-06-21	45.1666	45.1666	45.1666	45.1666	+0.013%	0	+14.597%
2024-06-20	45.1606	45.1606	45.1606	45.1606	+0.360%	0	+14.612%
2024-06-18	44.9984	44.9984	44.9984	44.9984	+0.345%	2	+15.025%
2024-06-17	44.8437	44.8437	44.8437	44.8437	+0.548%	3	+15.422%
2024-06-14	44.5995	44.5995	44.5995	44.5995	-0.678%	2	+16.054%
2024-06-13	44.6800	44.9039	44.6800	44.9039	-0.390%	202	+15.267%
2024-06-12	45.0795	45.0795	45.0795	45.0795	+0.341%	28	+14.818%
2024-06-11	44.9263	44.9263	44.9263	44.9263	-0.626%	15	+15.210%
2024-06-10	45.2092	45.2092	45.2092	45.2092	+0.136%	204	+14.489%
2024-06-07	45.1478	45.1478	45.1478	45.1478	-0.132%	3	+14.644%
2024-06-06	45.2074	45.2074	45.2074	45.2074	-0.181%	3	+14.493%
2024-06-05	45.2896	45.2896	45.2896	45.2896	+0.424%	2	+14.285%
2024-06-04	45.2060	45.2060	45.0983	45.0983	-0.304%	213	+14.770%
2024-06-03	45.2358	45.2358	45.2358	45.2358	-0.516%	2	+14.421%
2024-05-31	44.9300	45.4702	44.9300	45.4702	+1.435%	5,027	+13.831%
2024-05-30	44.8268	44.8268	44.8268	44.8268	+0.500%	28	+15.465%
2024-05-29	44.6037	44.6037	44.6037	44.6037	-1.071%	29	+16.043%
2024-05-28	45.0865	45.0865	45.0865	45.0865	-0.664%	5	+14.800%
2024-05-24	45.3877	45.3877	45.3877	45.3877	+0.513%	0	+14.038%
2024-05-23	45.1562	45.1562	45.1562	45.1562	-1.363%	2	+14.623%
2024-05-22	45.7801	45.7801	45.7801	45.7801	-0.380%	16	+13.061%
2024-05-21	45.9547	45.9547	45.9547	45.9547	+0.134%	3	+12.631%
2024-05-20	45.8933	45.8933	45.8933	45.8933	-0.323%	1	+12.782%
2024-05-17	46.0422	46.0422	46.0422	46.0422	+0.158%	2	+12.417%
2024-05-16	45.9694	45.9694	45.9694	45.9694	-0.024%	6	+12.595%
2024-05-15	45.8900	45.9803	45.8900	45.9803	+0.712%	669	+12.569%
2024-05-14	45.6552	45.6552	45.6552	45.6552	+0.470%	0	+13.370%
2024-05-13	45.4416	45.4416	45.4416	45.4416	-0.142%	1	+13.903%
2024-05-10	45.5061	45.5061	45.5061	45.5061	+0.234%	0	+13.742%
2024-05-09	45.4000	45.4000	45.4000	45.4000	+0.779%	2	+14.007%
2024-05-08	45.0492	45.0492	45.0492	45.0492	+0.122%	81	+14.895%
2024-05-07	45.0000	45.0000	44.9943	44.9943	+0.296%	588	+15.035%
2024-05-06	44.8615	44.8615	44.8615	44.8615	+0.760%	7	+15.376%
2024-05-03	44.5232	44.5232	44.5232	44.5232	+0.642%	9	+16.253%
2024-05-02	44.0527	44.3700	44.0527	44.2390	+0.432%	3,322	+16.999%
2024-05-01	44.0489	44.0489	44.0489	44.0489	-0.216%	0	+17.504%
2024-04-30	44.1441	44.1441	44.1441	44.1441	-1.257%	0	+17.251%
2024-04-29	44.7061	44.7061	44.7061	44.7061	+0.387%	3	+15.777%
2024-04-26	44.5337	44.5337	44.5337	44.5337	-0.014%	3	+16.225%
2024-04-25	44.5398	44.5398	44.5398	44.5398	-0.327%	2	+16.209%
2024-04-24	44.6857	44.6857	44.6857	44.6857	+0.139%	0	+15.830%
2024-04-23	44.6237	44.6237	44.6237	44.6237	+0.892%	0	+15.991%
2024-04-22	44.2290	44.2290	44.2290	44.2290	+0.802%	2	+17.026%
2024-04-19	43.8770	43.8770	43.8770	43.8770	+0.621%	2	+17.965%
2024-04-18	43.6064	43.6064	43.6064	43.6064	+0.012%	1	+18.697%
2024-04-17	43.4200	43.6012	43.4200	43.6012	-0.202%	1,098	+18.711%
2024-04-16	43.6894	43.6894	43.6894	43.6894	-0.540%	2	+18.471%
2024-04-15	43.9264	43.9264	43.9264	43.9264	-0.574%	3	+17.832%
2024-04-12	44.1800	44.1800	44.1800	44.1800	-1.637%	4	+17.156%
2024-04-11	44.9151	44.9151	44.9151	44.9151	-0.198%	2	+15.238%
2024-04-10	45.0100	45.0100	45.0041	45.0041	-1.199%	370,971	+15.010%
2024-04-09	45.5504	45.5504	45.5504	45.5504	+0.117%	3	+13.631%
2024-04-08	45.4972	45.4972	45.4972	45.4972	+0.024%	3	+13.764%
2024-04-05	45.4865	45.4865	45.4865	45.4865	+0.715%	2	+13.791%
2024-04-04	45.1636	45.1636	45.1636	45.1636	-0.925%	3	+14.604%
2024-04-03	45.5854	45.5854	45.5854	45.5854	+0.054%	3	+13.544%
2024-04-02	45.5608	45.5608	45.5608	45.5608	-0.690%	0	+13.605%
2024-04-01	45.9100	45.9100	45.8773	45.8773	-0.461%	354	+12.821%
2024-03-28	46.1500	46.1500	46.0900	46.0900	+0.502%	63,344	+12.301%
2024-03-27	45.8600	45.8600	45.8600	45.8600	+1.463%	2	+12.864%
2024-03-26	45.1989	45.1989	45.1989	45.1989	-0.024%	2	+14.515%
2024-03-25	45.2097	45.2097	45.2097	45.2097	-0.190%	9	+14.487%
2024-03-22	45.2958	45.2958	45.2958	45.2958	-1.055%	2	+14.270%
2024-03-21	45.7786	45.7786	45.7786	45.7786	+0.797%	2	+13.065%
2024-03-20	45.4166	45.4166	45.4166	45.4166	+0.730%	0	+13.966%
2024-03-19	45.0327	45.0873	45.0300	45.0873	+0.530%	4,972	+14.798%
2024-03-18	44.7600	44.9100	44.7600	44.8495	+0.110%	998	+15.407%
2024-03-15	44.7800	44.8000	44.7800	44.8000	+0.119%	163,205	+15.534%
2024-03-14	44.7466	44.7466	44.7466	44.7466	-0.848%	0	+15.672%
2024-03-13	45.1294	45.1294	45.1294	45.1294	+0.099%	1	+14.691%
2024-03-12	45.0847	45.0847	45.0847	45.0847	+0.342%	7	+14.805%
2024-03-11	44.9311	44.9311	44.9311	44.9311	+0.241%	5	+15.197%

.dark-mode .XxDQPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxDQPg{ color: #333333; background-color: white; border: 2px solid #333333; }GVUSGoldman Sachs MarketBeta Russell 1000 Value Equity ETFstock NYSE ETF

GVUS
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF
stock NYSE ETF