Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

GTEK
🏛️ Vereinigte Staaten →
38.45
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
2025-09-26 38.25 38.45 38.23 38.45 0.0M
2025-09-25 38.07 38.52 38.07 38.52 0.0M
2025-09-24 38.94 38.94 38.69 38.73 0.0M
2025-09-23 39.45 39.45 39.02 39.08 0.0M
2025-09-22 39.24 39.55 39.20 39.55 0.0M
2025-09-19 39.32 39.41 39.20 39.32 0.0M
2025-09-18 39.05 39.68 39.05 39.54 0.0M
2025-09-17 38.75 38.86 38.39 38.68 0.0M
2025-09-16 38.72 38.77 38.44 38.77 0.0M
2025-09-15 38.24 38.56 38.24 38.52 0.0M
2025-09-12 38.24 38.27 38.07 38.21 0.0M
2025-09-11 38.00 38.50 38.00 38.45 0.0M
2025-09-10 38.01 38.01 37.74 37.88 0.0M
2025-09-09 37.44 37.75 37.44 37.75 0.0M
2025-09-08 37.38 37.53 37.27 37.49 0.0M
2025-09-05 36.88 37.25 36.73 37.06 0.0M
2025-09-04 36.14 36.30 35.80 36.30 0.0M
2025-09-03 36.26 36.26 35.98 36.13 0.0M
2025-09-02 36.01 36.15 35.86 36.15 0.0M
2025-08-29 36.78 36.78 36.49 36.56 0.0M
2025-08-28 36.58 37.31 36.58 37.25 0.0M
2025-08-27 35.98 36.32 35.98 36.29 0.0M
2025-08-26 36.00 36.00 35.77 35.95 0.0M
2025-08-25 35.93 36.00 35.77 35.78 0.0M
2025-08-22 35.26 36.00 35.26 35.94 0.0M
2025-08-21 35.09 35.10 34.99 34.99 0.0M
2025-08-20 35.14 35.14 34.56 35.04 0.0M
2025-08-19 35.72 35.83 35.40 35.43 0.0M
2025-08-18 35.75 35.92 35.74 35.92 0.0M
2025-08-15 35.53 35.64 35.47 35.54 0.0M
2025-08-14 35.52 35.52 35.35 35.47 0.0M
2025-08-13 35.84 35.86 35.70 35.81 0.0M
2025-08-12 35.37 35.71 35.37 35.70 0.0M
2025-08-11 35.21 35.21 35.08 35.08 0.0M
2025-08-08 35.72 35.76 35.46 35.46 0.0M
2025-08-07 36.27 36.28 35.28 35.52 0.0M
2025-08-06 35.38 35.58 35.35 35.58 0.0M
2025-08-05 35.75 35.75 35.25 35.39 0.0M
2025-08-04 35.47 35.72 35.45 35.70 0.0M
2025-08-01 35.01 35.18 34.85 34.96 0.0M
2025-07-31 36.01 36.16 35.72 35.72 0.0M
2025-07-30 36.16 36.28 35.94 36.03 0.0M
2025-07-29 36.48 36.48 36.14 36.24 0.0M
2025-07-28 36.32 36.35 36.21 36.32 0.0M
2025-07-25 36.05 36.39 36.00 36.33 0.0M
2025-07-24 36.24 36.24 36.04 36.10 0.0M
2025-07-23 36.34 36.34 36.14 36.32 0.0M
2025-07-22 35.85 36.18 35.85 36.11 0.0M
2025-07-21 36.36 36.44 36.26 36.27 0.0M
2025-07-18 36.16 36.27 36.07 36.20 0.0M
2025-07-17 35.72 36.11 35.72 36.07 0.0M
2025-07-16 35.75 35.84 35.49 35.84 0.0M
2025-07-15 35.90 35.90 35.76 35.76 0.0M
2025-07-14 35.48 35.82 35.46 35.73 0.0M
2025-07-11 35.66 35.69 35.54 35.60 0.0M
2025-07-10 36.20 36.20 35.91 35.91 0.0M
2025-07-09 36.37 36.37 36.12 36.30 0.0M
2025-07-08 36.09 36.26 36.03 36.23 0.0M
2025-07-07 36.13 36.18 35.97 35.99 0.0M
2025-07-03 36.15 36.47 36.15 36.41 0.0M
2025-07-02 35.73 35.80 35.66 35.74 0.0M
2025-07-01 35.95 36.14 35.50 35.79 0.0M
2025-06-30 36.11 36.11 36.04 36.08 0.0M
2025-06-27 36.00 36.09 35.73 35.87 0.0M
2025-06-26 35.68 35.92 35.68 35.92 0.0M
2025-06-25 35.67 35.67 35.44 35.51 0.0M
2025-06-24 35.00 35.50 35.00 35.49 0.0M
2025-06-23 34.40 34.51 34.05 34.49 0.0M
2025-06-20 34.30 34.30 34.13 34.13 0.0M
2025-06-18 34.66 34.70 34.47 34.50 0.0M
2025-06-17 34.66 34.69 34.36 34.45 0.0M
2025-06-16 34.60 34.83 34.50 34.60 0.0M
2025-06-13 34.27 34.45 34.05 34.08 0.0M
2025-06-12 34.56 34.73 34.56 34.61 0.0M
2025-06-11 34.74 34.85 34.54 34.59 0.0M
2025-06-10 34.62 35.00 34.43 34.52 0.0M
2025-06-09 34.59 34.66 34.58 34.58 0.0M
2025-06-06 34.37 34.51 34.37 34.47 0.0M
2025-06-05 34.27 34.64 34.21 34.29 0.0M
2025-06-04 33.79 34.11 33.79 34.06 0.0M
2025-06-03 33.56 33.84 33.56 33.79 0.0M
2025-06-02 33.07 33.51 33.04 33.51 0.0M
2025-05-30 32.96 33.17 32.75 33.17 0.0M
2025-05-29 33.16 33.30 33.13 33.13 0.0M
2025-05-28 33.49 33.94 33.25 33.39 0.0M
2025-05-27 33.21 33.65 33.15 33.54 0.0M
2025-05-23 32.80 33.12 32.80 32.96 0.0M
2025-05-22 32.96 33.16 32.08 33.16 0.0M
2025-05-21 33.17 33.53 32.98 33.06 0.0M
2025-05-20 33.17 33.46 33.15 33.46 0.0M
2025-05-19 32.95 33.47 32.95 33.46 0.0M
2025-05-16 33.50 33.60 33.45 33.58 0.0M
2025-05-15 33.18 33.32 33.18 33.29 0.0M
2025-05-14 33.39 33.47 33.19 33.28 0.0M
2025-05-13 32.75 33.30 32.75 33.17 0.0M
2025-05-12 32.66 32.85 32.36 32.74 0.0M
2025-05-09 31.67 31.88 31.36 31.44 0.0M
2025-05-08 31.41 31.75 31.36 31.56 0.0M
2025-05-07 31.01 31.15 30.75 31.11 0.0M
2025-05-06 30.99 31.40 30.90 31.20 0.0M
2025-05-05 31.20 31.65 31.20 31.55 0.0M
2025-05-02 31.18 31.34 31.15 31.33 0.0M
2025-05-01 30.70 30.81 30.59 30.59 0.0M
2025-04-30 29.87 30.37 29.87 30.37 0.0M
2025-04-29 30.15 30.61 30.15 30.42 0.0M
2025-04-28 30.27 30.32 30.14 30.32 0.0M
2025-04-25 29.79 30.37 29.79 30.37 0.0M
2025-04-24 29.52 29.96 29.52 29.94 0.0M
2025-04-23 29.14 29.54 29.00 29.00 0.0M
2025-04-22 27.85 28.32 27.85 28.06 0.0M
2025-04-21 28.00 28.00 27.43 27.51 0.0M
2025-04-17 28.19 28.40 28.11 28.20 0.2M
2025-04-16 28.27 28.34 27.70 27.99 0.0M
2025-04-15 28.33 28.76 28.33 28.54 0.0M
2025-04-14 28.69 28.70 28.15 28.28 0.0M
2025-04-11 27.66 28.13 27.35 28.02 0.0M
2025-04-10 28.15 28.15 26.97 27.55 0.0M
2025-04-09 25.55 29.10 25.23 28.94 0.0M
2025-04-08 27.30 27.36 25.49 25.78 0.0M
2025-04-07 25.21 26.84 25.18 26.30 0.0M
2025-04-04 26.82 27.12 26.29 26.50 0.0M
2025-04-03 28.93 29.00 28.36 28.37 0.0M
2025-04-02 29.96 30.54 29.96 30.36 0.0M
2025-04-01 29.96 30.02 29.70 30.02 0.0M
2025-03-31 29.50 29.68 29.35 29.68 0.0M
2025-03-28 30.72 30.72 30.01 30.09 0.0M
2025-03-27 31.17 31.30 30.83 30.95 0.0M
2025-03-26 31.66 31.66 31.13 31.28 0.0M
2025-03-25 31.98 32.00 31.90 31.98 0.0M
2025-03-24 31.76 31.90 31.76 31.86 0.0M
2025-03-21 30.98 31.34 30.98 31.26 0.0M
2025-03-20 31.45 31.50 31.19 31.27 0.0M
2025-03-19 31.12 31.74 31.09 31.45 0.0M
2025-03-18 30.98 31.06 30.77 30.96 0.0M
2025-03-17 30.73 31.54 30.73 31.44 0.1M
2025-03-14 30.28 30.80 30.28 30.80 0.2M
2025-03-13 30.08 30.10 29.72 29.84 0.0M
2025-03-12 30.49 30.69 30.19 30.45 0.0M
2025-03-11 29.77 30.21 29.60 29.98 0.0M
2025-03-10 30.35 30.35 29.35 29.59 0.0M
2025-03-07 30.82 31.12 30.26 31.12 0.0M
2025-03-06 31.99 32.10 31.09 31.10 0.0M
2025-03-05 32.05 32.57 31.93 32.57 0.0M
2025-03-04 31.77 32.02 31.40 32.02 0.0M
2025-03-03 32.98 33.06 31.76 31.89 0.0M
2025-02-28 32.31 32.78 32.29 32.78 0.0M
2025-02-27 33.59 33.59 32.57 32.57 0.0M
2025-02-26 33.63 33.63 33.30 33.41 0.0M
2025-02-25 32.98 33.23 32.84 33.11 0.0M
2025-02-24 34.12 34.12 33.34 33.56 0.0M
2025-02-21 34.84 34.84 33.97 34.03 0.0M
2025-02-20 35.00 35.00 34.47 34.84 0.0M
2025-02-19 35.08 35.32 35.08 35.26 0.0M
2025-02-18 35.34 35.50 35.23 35.50 0.0M
2025-02-14 35.14 35.25 35.00 35.25 0.0M
2025-02-13 34.81 35.20 34.80 35.20 0.0M
2025-02-12 34.71 35.21 34.64 35.08 0.0M
2025-02-11 35.06 35.24 34.89 35.08 0.0M
2025-02-10 35.16 35.56 35.16 35.55 0.0M
2025-02-07 35.11 35.25 34.71 34.72 0.0M
2025-02-06 34.99 35.04 34.86 35.04 0.0M
2025-02-05 34.48 34.74 34.40 34.72 0.0M
2025-02-04 34.30 34.38 34.24 34.36 0.0M
2025-02-03 33.41 34.15 33.41 34.02 0.0M
2025-01-31 34.53 34.69 34.12 34.20 0.0M
2025-01-30 34.15 34.33 34.10 34.21 0.0M
2025-01-29 33.90 33.98 33.83 33.95 0.0M
2025-01-28 33.77 34.12 33.77 34.09 0.0M
2025-01-27 32.94 33.66 32.94 33.25 0.0M
2025-01-24 34.39 34.54 34.35 34.37 0.0M
2025-01-23 33.98 34.30 33.93 34.29 0.0M
2025-01-22 34.00 34.35 33.95 34.16 0.0M
2025-01-21 33.61 33.83 33.50 33.75 0.0M
2025-01-17 33.42 33.57 33.34 33.43 0.0M
2025-01-16 33.13 33.26 32.96 33.09 0.0M
2025-01-15 32.94 33.00 32.75 32.95 0.0M
2025-01-14 32.31 32.38 32.08 32.28 0.0M
2025-01-13 31.80 31.95 31.71 31.95 0.1M
2025-01-10 32.53 32.54 32.30 32.44 0.0M
2025-01-08 32.73 33.03 32.66 32.91 0.0M
2025-01-07 33.53 33.53 32.80 32.89 0.0M
2025-01-06 33.32 33.48 33.24 33.31 0.0M
2025-01-03 32.48 32.86 32.48 32.85 0.0M
2025-01-02 32.31 32.50 32.11 32.32 0.0M