Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF (GSSC)

GSSC
🏛️ Vereinigte Staaten →
75.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 69.40 69.66 68.80 69.13 0.0M
2024-12-30 68.76 69.24 68.07 69.00 0.1M
2024-12-27 70.13 70.26 68.87 69.38 0.0M
2024-12-26 69.42 70.53 69.30 70.45 0.0M
2024-12-24 69.31 69.83 69.07 69.83 0.0M
2024-12-23 69.14 69.38 68.64 69.25 0.0M
2024-12-20 69.00 70.65 68.98 69.79 0.0M
2024-12-19 70.40 70.64 69.21 69.47 0.0M
2024-12-18 73.08 73.21 69.14 69.36 0.0M
2024-12-17 73.61 73.61 72.70 72.86 0.0M
2024-12-16 73.36 74.06 73.36 73.59 0.0M
2024-12-13 73.89 73.95 73.07 73.56 0.0M
2024-12-12 74.73 74.87 74.00 74.14 0.0M
2024-12-11 74.93 75.32 74.76 75.04 0.1M
2024-12-10 74.62 75.14 74.18 74.50 0.1M
2024-12-09 75.46 75.78 74.70 74.71 0.1M
2024-12-06 75.16 75.31 74.85 75.18 0.0M
2024-12-05 75.81 75.81 74.98 74.98 0.0M
2024-12-04 75.76 75.98 75.45 75.98 0.0M
2024-12-03 76.12 76.12 75.35 75.54 0.0M
2024-12-02 75.66 76.40 75.47 76.18 0.0M
2024-11-29 75.99 76.09 75.74 75.85 0.0M
2024-11-27 76.23 76.50 75.61 75.66 0.0M
2024-11-26 76.06 76.06 75.46 75.71 0.0M
2024-11-25 75.97 77.00 75.97 76.22 0.0M
2024-11-22 74.13 75.13 74.13 75.11 0.0M
2024-11-21 72.79 74.02 72.79 73.82 0.0M
2024-11-20 72.33 72.47 71.77 72.47 0.0M
2024-11-19 71.29 72.54 71.29 72.53 0.0M
2024-11-18 72.24 72.69 71.89 72.08 0.1M
2024-11-15 72.91 72.91 71.77 71.97 0.0M
2024-11-14 74.13 74.13 72.81 72.91 0.0M
2024-11-13 75.12 75.45 74.03 74.03 0.0M
2024-11-12 75.53 76.05 74.60 74.69 0.0M
2024-11-11 75.53 76.13 75.40 75.96 0.0M
2024-11-08 74.12 74.73 74.12 74.73 0.0M
2024-11-07 74.56 74.86 74.12 74.13 0.0M
2024-11-06 73.20 74.63 72.98 74.47 0.0M
2024-11-05 69.23 70.03 69.16 70.03 0.0M
2024-11-04 68.47 69.19 68.47 68.67 0.0M
2024-11-01 68.72 69.03 68.24 68.42 0.0M
2024-10-31 69.19 69.24 68.23 68.23 0.0M
2024-10-30 69.36 69.98 69.21 69.21 0.0M
2024-10-29 68.55 69.15 68.55 69.15 0.0M
2024-10-28 68.64 69.36 68.64 69.30 0.0M
2024-10-25 68.73 68.73 68.13 68.28 0.0M
2024-10-24 68.72 68.74 68.01 68.33 0.0M
2024-10-23 68.66 68.66 68.00 68.47 0.0M
2024-10-22 68.89 69.06 68.75 68.80 0.0M
2024-10-21 70.39 70.39 69.13 69.18 0.0M
2024-10-18 70.88 70.88 70.32 70.32 0.0M
2024-10-17 70.71 70.79 70.32 70.73 0.0M
2024-10-16 70.19 70.88 70.19 70.84 0.0M
2024-10-15 69.44 70.56 69.44 69.81 0.0M
2024-10-14 69.11 69.65 69.09 69.65 0.0M
2024-10-11 67.84 69.25 67.84 69.25 0.0M
2024-10-10 67.61 67.83 67.18 67.79 0.0M
2024-10-09 67.95 68.67 67.95 68.19 0.0M
2024-10-08 68.02 68.32 68.00 68.02 0.0M
2024-10-07 68.37 68.37 67.59 68.00 0.0M
2024-10-04 68.60 68.73 68.10 68.65 0.0M
2024-10-03 67.68 67.96 67.33 67.59 0.0M
2024-10-02 67.92 68.57 67.92 68.09 0.1M
2024-10-01 69.11 69.11 67.92 68.26 0.0M
2024-09-30 68.64 69.38 68.62 69.35 0.0M
2024-09-27 69.08 69.70 68.82 69.00 0.0M
2024-09-26 68.83 69.16 68.53 68.62 0.0M
2024-09-25 68.69 68.70 68.08 68.11 0.0M
2024-09-24 69.12 69.15 68.58 68.96 0.0M
2024-09-23 69.48 69.52 68.81 69.06 0.0M
2024-09-20 69.96 69.96 69.36 69.36 0.0M
2024-09-19 70.33 70.33 69.47 70.22 0.0M
2024-09-18 68.72 70.40 68.43 68.60 0.0M
2024-09-17 68.49 69.26 68.39 68.58 0.0M
2024-09-16 67.89 68.09 67.55 67.99 0.0M
2024-09-13 66.61 67.74 66.61 67.63 0.0M
2024-09-12 65.42 66.34 65.07 65.93 0.0M
2024-09-11 64.46 65.21 63.69 65.17 0.0M
2024-09-10 65.02 65.06 64.40 65.04 0.0M
2024-09-09 64.94 65.68 64.94 65.06 0.0M
2024-09-06 66.25 66.43 64.86 65.02 0.0M
2024-09-05 66.73 66.74 66.00 66.15 0.0M
2024-09-04 66.57 67.22 66.44 66.79 0.0M
2024-09-03 68.70 68.70 66.83 66.94 0.0M
2024-08-30 69.08 69.13 68.20 69.13 0.0M
2024-08-29 68.43 69.11 68.17 68.66 0.0M
2024-08-28 68.15 68.62 67.75 68.03 0.0M
2024-08-27 68.47 68.70 68.23 68.41 0.0M
2024-08-26 69.48 69.52 68.91 68.96 0.0M
2024-08-23 67.24 69.11 67.24 68.92 0.0M
2024-08-22 67.43 67.43 66.66 66.66 0.0M
2024-08-21 67.03 67.38 66.61 67.33 0.0M
2024-08-20 67.25 67.25 66.32 66.51 0.0M
2024-08-19 66.59 67.43 66.59 67.43 0.0M
2024-08-16 66.22 66.89 66.22 66.54 0.0M
2024-08-15 66.02 66.71 65.81 66.30 0.0M
2024-08-14 65.40 65.40 64.45 64.75 0.0M
2024-08-13 64.57 65.09 64.24 65.09 0.0M
2024-08-12 64.48 64.48 63.80 63.84 0.0M
2024-08-09 64.82 64.82 64.18 64.59 0.0M
2024-08-08 63.92 64.79 63.92 64.78 0.0M
2024-08-07 65.27 65.27 63.21 63.33 0.0M
2024-08-06 63.85 64.86 63.34 64.31 0.0M
2024-08-05 62.12 64.24 61.88 63.59 0.0M
2024-08-02 66.13 66.13 65.20 65.73 0.0M
2024-08-01 70.59 70.60 67.64 68.14 0.0M
2024-07-31 70.53 71.96 70.07 70.53 0.0M
2024-07-30 70.03 70.50 69.66 70.14 0.1M
2024-07-29 70.57 70.75 69.46 69.71 0.2M
2024-07-26 70.39 70.74 69.64 70.39 0.0M
2024-07-25 68.41 70.12 68.41 69.36 0.0M
2024-07-24 69.25 69.81 68.36 68.51 0.0M
2024-07-23 68.88 70.19 68.75 69.86 0.0M
2024-07-22 68.09 69.10 67.37 69.02 0.0M
2024-07-19 68.13 68.30 67.61 67.73 0.0M
2024-07-18 69.26 70.17 67.90 68.25 0.0M
2024-07-17 69.58 70.43 69.28 69.43 0.0M
2024-07-16 68.09 70.04 68.09 70.04 0.0M
2024-07-15 66.88 67.92 66.79 67.38 0.0M
2024-07-12 66.19 66.86 66.19 66.28 0.0M
2024-07-11 64.30 65.63 64.30 65.63 0.0M
2024-07-10 62.80 63.27 62.65 63.24 0.0M
2024-07-09 62.87 62.95 62.56 62.65 0.0M
2024-07-08 62.99 63.35 62.85 62.96 0.0M
2024-07-05 62.76 62.76 62.34 62.57 0.0M
2024-07-03 63.12 63.43 62.99 63.05 0.0M
2024-07-02 62.80 62.98 62.75 62.96 0.0M
2024-07-01 63.65 63.65 62.59 62.83 0.0M
2024-06-28 63.36 63.70 62.99 63.35 0.0M
2024-06-27 62.54 62.86 62.48 62.86 0.0M
2024-06-26 62.15 62.50 62.15 62.43 0.0M
2024-06-25 62.66 62.66 62.24 62.46 0.0M
2024-06-24 62.52 63.11 62.52 62.80 0.0M
2024-06-21 62.66 62.66 62.29 62.60 0.0M
2024-06-20 62.55 62.98 62.36 62.52 0.1M
2024-06-18 62.85 63.03 62.63 62.79 0.0M
2024-06-17 61.98 62.70 61.76 62.60 0.0M
2024-06-14 62.30 62.34 61.84 62.02 0.0M
2024-06-13 63.34 63.34 62.62 63.05 0.0M
2024-06-12 64.15 64.59 63.63 63.63 0.0M
2024-06-11 62.10 62.73 62.10 62.63 0.0M
2024-06-10 62.48 62.97 62.48 62.86 0.0M
2024-06-07 62.97 63.27 62.88 62.95 0.0M
2024-06-06 63.78 63.85 63.41 63.55 0.0M
2024-06-05 63.36 63.93 63.14 63.92 0.0M
2024-06-04 63.57 63.57 63.10 63.16 0.0M
2024-06-03 64.94 64.94 63.80 64.05 0.0M
2024-05-31 64.18 64.38 63.69 64.38 0.0M
2024-05-30 63.67 64.11 63.66 63.93 0.0M
2024-05-29 63.44 63.59 63.29 63.33 0.0M
2024-05-28 64.45 64.60 64.09 64.20 0.1M
2024-05-24 64.06 64.42 64.00 64.32 0.1M
2024-05-23 64.75 64.75 63.50 63.70 0.0M
2024-05-22 64.99 65.11 64.51 64.67 0.0M
2024-05-21 64.88 65.24 64.88 65.19 0.0M
2024-05-20 65.10 65.55 65.08 65.20 0.0M
2024-05-17 65.19 65.23 64.97 65.05 0.0M
2024-05-16 65.33 65.35 65.10 65.13 0.0M
2024-05-15 65.49 65.49 65.07 65.47 0.0M
2024-05-14 64.72 65.00 64.51 64.84 0.0M
2024-05-13 64.72 64.78 64.22 64.22 0.0M
2024-05-10 64.74 64.74 63.99 64.21 0.0M
2024-05-09 63.81 64.52 63.81 64.52 0.0M
2024-05-08 63.45 63.89 63.45 63.89 0.0M
2024-05-07 63.94 64.46 63.94 64.08 0.0M
2024-05-06 63.67 64.03 63.67 63.91 0.0M
2024-05-03 63.70 63.70 62.96 63.17 0.0M
2024-05-02 62.32 62.74 61.88 62.74 0.2M
2024-05-01 61.50 62.59 61.32 61.52 0.1M
2024-04-30 62.25 62.41 61.58 61.58 0.0M
2024-04-29 62.50 62.95 62.50 62.68 0.0M
2024-04-26 62.42 62.55 62.23 62.47 0.0M
2024-04-25 61.58 62.05 61.23 61.97 0.0M
2024-04-24 62.47 62.50 61.93 62.33 0.0M
2024-04-23 61.81 62.65 61.81 62.37 0.0M
2024-04-22 61.04 61.75 60.92 61.35 0.0M
2024-04-19 60.23 60.95 60.23 60.84 0.0M
2024-04-18 60.82 61.38 60.36 60.56 0.0M
2024-04-17 61.63 61.63 60.63 60.69 0.0M
2024-04-16 61.20 61.38 60.75 61.28 0.0M
2024-04-15 62.44 62.46 61.19 61.45 0.0M
2024-04-12 62.86 62.92 61.80 62.04 0.0M
2024-04-11 62.78 63.25 62.47 63.11 0.0M
2024-04-10 62.90 63.14 62.37 62.64 0.0M
2024-04-09 64.38 64.39 63.99 64.39 0.0M
2024-04-08 64.25 64.50 64.10 64.34 0.0M
2024-04-05 63.49 64.24 63.49 64.03 0.0M
2024-04-04 64.97 65.03 63.63 63.63 0.1M
2024-04-03 63.58 64.44 63.58 64.31 0.0M
2024-04-02 64.31 64.31 63.65 63.97 0.0M
2024-04-01 65.77 65.77 63.75 65.03 0.0M
2024-03-28 65.38 65.84 65.38 65.55 0.0M
2024-03-27 64.42 65.22 64.39 65.22 0.0M
2024-03-26 64.57 64.57 63.93 63.98 0.0M
2024-03-25 64.19 64.49 64.11 64.11 0.0M
2024-03-22 64.90 64.90 64.05 64.05 0.0M
2024-03-21 64.90 65.25 64.82 65.12 0.0M
2024-03-20 62.96 64.46 62.93 64.37 0.0M
2024-03-19 62.61 63.24 62.47 63.11 0.0M
2024-03-18 63.16 63.24 62.65 62.70 0.0M
2024-03-15 62.56 63.09 62.56 62.96 0.0M
2024-03-14 63.03 63.21 62.47 62.81 0.0M
2024-03-13 63.68 64.14 63.63 63.81 0.1M
2024-03-12 63.38 63.97 63.34 63.72 0.0M
2024-03-11 63.57 63.85 63.55 63.72 0.0M
2024-03-08 65.00 65.14 64.07 64.25 0.0M
2024-03-07 64.14 64.52 64.14 64.33 0.1M
2024-03-06 63.98 63.98 63.56 63.81 0.1M
2024-03-05 63.87 64.00 63.33 63.53 0.0M
2024-03-04 64.48 64.64 63.92 63.95 0.0M
2024-03-01 63.64 64.16 63.33 64.02 0.0M
2024-02-29 63.95 63.95 63.31 63.48 0.0M
2024-02-28 63.06 63.41 63.03 63.11 0.0M
2024-02-27 63.47 63.62 63.31 63.48 0.1M
2024-02-26 62.52 63.12 62.52 63.01 0.0M
2024-02-23 62.47 62.93 62.28 62.79 0.0M
2024-02-22 62.45 62.57 62.06 62.52 0.0M
2024-02-21 62.00 62.11 61.64 62.09 0.0M
2024-02-20 62.56 62.56 62.13 62.18 0.0M
2024-02-16 63.48 63.73 63.16 63.26 0.0M
2024-02-15 62.99 64.13 62.99 64.01 0.0M
2024-02-14 62.04 62.62 61.60 62.55 0.0M
2024-02-13 62.21 62.21 60.77 61.12 0.0M
2024-02-12 62.70 63.87 62.70 63.63 0.1M
2024-02-09 62.04 62.72 61.81 62.72 0.0M
2024-02-08 60.86 61.77 60.75 61.77 0.5M
2024-02-07 61.17 61.23 60.61 60.92 0.0M
2024-02-06 60.63 61.16 60.63 61.07 0.0M
2024-02-05 60.59 61.07 60.20 60.77 0.0M
2024-02-02 61.06 61.78 60.95 61.44 0.0M
2024-02-01 61.55 61.95 60.78 61.95 0.0M
2024-01-31 62.31 62.72 61.10 61.19 0.0M
2024-01-30 62.76 62.76 62.38 62.59 0.1M
2024-01-29 61.93 62.83 61.92 62.83 0.0M
2024-01-26 62.43 62.43 61.85 62.08 0.0M
2024-01-25 62.25 62.37 61.54 61.97 0.0M
2024-01-24 62.56 62.58 61.38 61.43 0.0M
2024-01-23 62.52 62.71 61.70 61.90 0.0M
2024-01-22 61.41 62.20 61.41 62.20 0.0M
2024-01-19 60.63 60.94 60.03 60.89 0.1M
2024-01-18 60.20 60.40 59.62 60.40 0.0M
2024-01-17 59.57 59.92 59.29 59.92 0.0M
2024-01-16 60.34 60.50 59.94 60.18 0.0M
2024-01-12 61.48 61.73 60.63 60.84 0.0M
2024-01-11 61.01 61.03 60.13 60.90 0.0M
2024-01-10 61.06 61.23 60.76 61.21 0.1M
2024-01-09 61.14 61.23 60.74 61.13 0.0M
2024-01-08 60.89 61.71 60.69 61.71 0.0M
2024-01-05 60.70 61.44 60.66 60.87 0.0M
2024-01-04 61.18 61.58 61.03 61.03 0.1M
2024-01-03 62.00 62.11 61.25 61.26 0.1M
2024-01-02 62.82 63.32 62.49 62.76 0.1M