Gotham Enhanced 500 ETF (GSPY)

GSPY
🏛️ Vereinigte Staaten →
36.34
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
2021-12-31 25.58 25.58 25.52 25.52 0.0M
2021-12-30 25.71 25.73 25.58 25.58 0.0M
2021-12-29 25.64 25.66 25.62 25.66 0.0M
2021-12-28 25.65 25.66 25.65 25.66 0.0M
2021-12-27 25.46 25.67 25.46 25.67 0.0M
2021-12-23 25.38 25.38 25.34 25.34 0.0M
2021-12-22 25.14 25.19 25.13 25.19 0.0M
2021-12-21 24.69 24.93 24.69 24.93 0.0M
2021-12-20 24.50 24.56 24.50 24.56 0.0M
2021-12-17 24.91 24.91 24.84 24.84 0.0M
2021-12-16 25.26 25.26 25.09 25.09 0.0M
2021-12-15 24.73 25.22 24.73 25.22 0.0M
2021-12-14 24.74 24.84 24.74 24.82 0.0M
2021-12-13 25.00 25.00 25.00 25.00 6.5M
2021-12-10 25.08 25.19 25.08 25.19 0.0M
2021-12-09 25.04 25.04 24.95 24.95 0.0M
2021-12-08 25.04 25.08 25.04 25.08 0.0M
2021-12-07 25.03 25.03 24.96 24.99 0.0M
2021-12-06 24.50 24.56 24.50 24.55 0.0M
2021-12-03 24.48 24.48 24.10 24.25 0.0M
2021-12-02 24.45 24.48 24.39 24.39 0.0M
2021-12-01 24.78 24.78 24.17 24.17 0.0M
2021-11-30 24.37 24.43 24.35 24.35 0.0M
2021-11-29 24.76 24.91 24.76 24.83 0.0M
2021-11-26 24.57 24.57 24.56 24.56 0.0M
2021-11-24 25.05 25.07 25.02 25.07 0.0M
2021-11-23 24.93 25.04 24.93 25.04 0.0M
2021-11-22 25.07 25.07 25.01 25.01 0.0M
2021-11-19 25.10 25.10 25.02 25.02 0.0M
2021-11-18 25.00 25.10 25.00 25.10 0.0M
2021-11-17 25.06 25.07 25.04 25.04 0.0M
2021-11-16 25.10 25.17 25.10 25.12 0.0M
2021-11-15 25.06 25.06 25.01 25.02 0.0M
2021-11-12 25.03 25.05 25.03 25.05 0.0M
2021-11-11 24.89 24.91 24.86 24.86 0.0M
2021-11-10 24.91 24.91 24.84 24.84 0.0M
2021-11-09 24.96 25.00 24.96 25.00 0.0M
2021-11-08 25.05 25.10 25.05 25.08 0.0M
2021-11-05 25.16 25.16 25.00 25.05 0.0M
2021-11-04 24.92 24.94 24.90 24.94 0.0M
2021-11-03 24.71 24.88 24.69 24.88 0.0M
2021-11-02 24.71 24.71 24.71 24.71 0.0M
2021-11-01 24.61 24.61 24.61 24.61 0.0M
2021-10-29 24.47 24.62 24.47 24.62 0.0M
2021-10-28 24.51 24.56 24.49 24.56 0.0M
2021-10-27 24.42 24.45 24.35 24.35 0.0M
2021-10-26 24.46 24.46 24.46 24.46 0.0M
2021-10-25 24.39 24.41 24.39 24.41 0.0M
2021-10-22 24.26 24.34 24.25 24.34 0.0M
2021-10-21 24.33 24.40 24.33 24.40 0.0M
2021-10-20 24.36 24.39 24.35 24.35 0.0M
2021-10-19 24.23 24.28 24.23 24.27 0.0M
2021-10-18 24.00 24.12 24.00 24.12 0.0M
2021-10-15 23.99 24.04 23.99 24.04 0.0M
2021-10-14 23.84 23.84 23.82 23.84 0.0M
2021-10-13 23.38 23.48 23.38 23.45 0.0M
2021-10-12 23.41 23.46 23.33 23.38 0.0M
2021-10-11 23.67 23.67 23.48 23.48 0.0M
2021-10-08 23.60 23.66 23.60 23.61 0.0M
2021-10-07 23.77 23.77 23.61 23.61 0.0M
2021-10-06 23.19 23.41 23.16 23.41 0.0M
2021-10-05 23.39 23.41 23.34 23.34 0.0M
2021-10-04 23.28 23.28 22.98 23.08 0.0M
2021-10-01 23.39 23.39 23.39 23.39 0.0M
2021-09-30 23.45 23.46 23.14 23.14 0.0M
2021-09-29 23.53 23.53 23.41 23.41 0.0M
2021-09-28 23.46 23.48 23.40 23.40 0.0M
2021-09-27 23.85 23.87 23.85 23.85 0.9M
2021-09-24 23.87 23.91 23.82 23.89 0.0M
2021-09-23 23.85 23.87 23.84 23.84 0.0M
2021-09-22 23.53 23.63 23.53 23.57 0.0M
2021-09-21 23.36 23.47 23.36 23.39 0.0M
2021-09-20 23.36 23.40 23.14 23.39 0.0M
2021-09-17 23.91 23.91 23.80 23.81 0.0M
2021-09-16 23.97 24.03 23.97 24.03 0.0M
2021-09-15 23.83 24.10 23.83 24.06 0.0M
2021-09-14 23.92 23.92 23.80 23.83 0.0M
2021-09-13 24.01 24.08 23.93 23.96 0.0M
2021-09-10 24.06 24.06 23.91 23.91 0.0M
2021-09-09 24.17 24.18 24.08 24.08 0.0M
2021-09-08 24.16 24.19 24.16 24.19 0.0M
2021-09-07 24.37 24.37 24.23 24.23 0.0M
2021-09-03 24.32 24.35 24.32 24.32 0.0M
2021-09-02 24.31 24.32 24.31 24.32 0.0M
2021-09-01 24.26 24.26 24.26 24.26 0.0M
2021-08-31 24.28 24.30 24.27 24.29 0.0M
2021-08-30 24.28 24.31 24.28 24.31 0.0M
2021-08-27 24.21 24.21 24.18 24.18 0.0M
2021-08-26 23.99 23.99 23.99 23.99 0.0M
2021-08-25 24.14 24.14 24.14 24.14 0.0M
2021-08-24 24.22 24.22 24.09 24.09 0.0M
2021-08-23 24.02 24.11 24.01 24.07 0.0M
2021-08-20 23.86 23.89 23.85 23.89 0.0M
2021-08-19 23.62 23.76 23.59 23.69 0.0M
2021-08-18 23.95 23.95 23.66 23.66 0.0M
2021-08-17 23.98 23.98 23.89 23.92 0.0M
2021-08-16 24.00 24.12 23.94 24.12 0.0M
2021-08-13 24.02 24.03 24.02 24.02 0.0M
2021-08-12 23.91 23.99 23.91 23.99 0.0M
2021-08-11 23.91 23.92 23.91 23.92 0.0M
2021-08-10 23.86 23.86 23.85 23.85 0.0M
2021-08-09 23.79 23.81 23.78 23.80 0.0M
2021-08-06 23.81 23.81 23.80 23.81 0.0M
2021-08-05 23.76 23.77 23.73 23.77 0.0M
2021-08-04 23.70 23.71 23.68 23.68 0.0M
2021-08-03 23.74 23.80 23.57 23.80 0.0M
2021-08-02 23.75 23.75 23.58 23.58 0.9M
2021-07-30 23.66 23.66 23.64 23.64 0.0M
2021-07-29 23.82 23.82 23.81 23.81 0.0M
2021-07-28 23.71 23.77 23.71 23.73 0.0M
2021-07-27 23.70 23.72 23.64 23.72 0.0M
2021-07-26 23.83 23.87 23.81 23.87 0.0M
2021-07-23 23.82 23.82 23.80 23.81 0.0M
2021-07-22 23.52 23.59 23.52 23.58 0.0M
2021-07-21 23.49 23.52 23.49 23.52 0.0M
2021-07-20 23.21 23.40 23.20 23.36 0.0M
2021-07-19 23.12 23.12 22.91 23.04 0.0M
2021-07-16 23.56 23.56 23.34 23.34 0.0M
2021-07-15 23.59 23.59 23.44 23.51 0.0M
2021-07-14 23.61 23.63 23.53 23.59 0.0M
2021-07-13 23.62 23.65 23.53 23.53 0.0M
2021-07-12 23.55 23.61 23.54 23.61 0.0M
2021-07-09 23.52 23.58 23.52 23.57 0.0M
2021-07-08 23.30 23.30 23.29 23.29 0.0M
2021-07-07 23.50 23.53 23.38 23.51 0.0M
2021-07-06 23.36 23.40 23.32 23.40 0.0M
2021-07-02 23.35 23.44 23.35 23.44 0.0M
2021-07-01 23.22 23.25 23.21 23.24 0.0M
2021-06-30 23.15 23.16 23.15 23.16 0.0M
2021-06-29 23.13 23.13 23.11 23.11 0.0M
2021-06-28 23.05 23.10 23.04 23.10 0.0M
2021-06-25 23.04 23.04 23.03 23.03 0.0M
2021-06-24 22.96 22.96 22.96 22.96 0.0M
2021-06-23 22.86 22.86 22.86 22.86 0.0M
2021-06-22 22.75 22.92 22.75 22.89 0.0M
2021-06-21 22.76 22.76 22.76 22.76 0.0M
2021-06-18 22.57 22.57 22.49 22.49 0.0M
2021-06-17 22.76 22.76 22.76 22.76 0.0M
2021-06-16 22.82 22.82 22.77 22.77 0.0M
2021-06-15 22.89 22.92 22.89 22.92 0.0M
2021-06-14 22.89 22.94 22.87 22.94 0.0M
2021-06-11 22.90 22.92 22.90 22.92 0.0M
2021-06-10 22.90 22.94 22.80 22.89 0.0M
2021-06-09 22.86 22.86 22.79 22.79 0.0M
2021-06-08 22.89 22.89 22.81 22.84 0.0M
2021-06-07 22.91 22.91 22.79 22.84 0.0M
2021-06-04 22.85 22.86 22.85 22.86 0.0M
2021-06-03 22.65 22.69 22.65 22.65 0.0M
2021-06-02 22.70 22.71 22.69 22.71 0.0M
2021-06-01 22.90 22.90 22.67 22.69 0.0M
2021-05-28 22.73 22.73 22.70 22.70 0.0M
2021-05-27 22.77 22.77 22.72 22.72 0.0M
2021-05-26 22.60 22.71 22.60 22.67 0.0M
2021-05-25 22.72 22.72 22.64 22.64 0.0M
2021-05-24 22.67 22.72 22.67 22.70 0.0M
2021-05-21 22.64 22.64 22.49 22.49 0.0M
2021-05-20 22.38 22.51 22.38 22.51 0.0M
2021-05-19 22.21 22.28 22.13 22.28 0.0M
2021-05-18 22.55 22.55 22.38 22.38 0.0M
2021-05-17 22.61 22.61 22.53 22.57 0.0M
2021-05-14 22.65 22.65 22.64 22.64 0.0M
2021-05-13 22.29 22.32 22.29 22.32 0.0M
2021-05-12 22.27 22.27 22.00 22.01 0.0M
2021-05-11 22.43 22.48 22.43 22.48 0.0M
2021-05-10 22.92 22.92 22.72 22.72 0.0M
2021-05-07 22.92 22.93 22.92 22.93 0.0M
2021-05-06 22.68 22.76 22.63 22.76 0.0M
2021-05-05 22.62 22.62 22.54 22.54 0.0M
2021-05-04 22.57 22.57 22.34 22.49 0.0M
2021-05-03 22.69 22.69 22.61 22.61 0.0M
2021-04-30 22.62 22.62 22.52 22.52 0.0M
2021-04-29 22.63 22.71 22.58 22.68 0.0M
2021-04-28 22.52 22.60 22.51 22.52 0.0M
2021-04-27 22.48 22.52 22.48 22.52 0.0M
2021-04-26 22.53 22.53 22.50 22.50 0.0M
2021-04-23 22.49 22.49 22.49 22.49 0.0M
2021-04-22 22.30 22.30 22.26 22.26 0.0M
2021-04-21 22.41 22.47 22.41 22.47 0.0M
2021-04-20 22.28 22.28 22.28 22.28 0.0M
2021-04-19 22.44 22.44 22.42 22.42 0.0M
2021-04-16 22.54 22.54 22.54 22.54 0.0M
2021-04-15 22.43 22.44 22.43 22.44 0.0M
2021-04-14 22.30 22.30 22.19 22.19 0.0M
2021-04-13 22.30 22.30 22.29 22.29 0.0M
2021-04-12 22.26 22.26 22.24 22.25 0.0M
2021-04-09 22.25 22.25 22.25 22.25 0.0M
2021-04-08 22.11 22.11 22.06 22.07 0.0M
2021-04-07 21.97 21.97 21.97 21.97 0.0M
2021-04-06 21.92 21.92 21.92 21.92 0.0M
2021-04-05 21.80 21.97 21.80 21.97 0.0M
2021-04-01 21.53 21.60 21.53 21.60 0.0M
2021-03-31 21.46 21.46 21.40 21.40 0.0M
2021-03-30 21.30 21.30 21.27 21.27 0.0M
2021-03-29 21.29 21.39 21.29 21.39 0.0M
2021-03-26 21.17 21.34 21.17 21.34 0.0M
2021-03-25 20.76 21.02 20.76 21.02 0.0M
2021-03-24 21.02 21.02 20.92 20.92 0.0M
2021-03-23 21.19 21.19 20.98 20.98 0.0M
2021-03-22 21.13 21.13 21.13 21.13 0.0M
2021-03-19 20.98 20.98 20.98 20.98 0.0M
2021-03-18 21.12 21.12 20.96 20.96 0.0M
2021-03-17 21.27 21.27 21.21 21.21 0.0M
2021-03-16 21.24 21.24 21.13 21.16 0.0M
2021-03-15 21.02 21.16 21.02 21.16 0.0M
2021-03-12 21.01 21.04 21.01 21.04 0.0M
2021-03-11 21.07 21.07 21.03 21.03 0.0M
2021-03-10 20.90 20.93 20.87 20.87 0.0M
2021-03-09 20.86 20.86 20.75 20.75 0.0M
2021-03-08 20.55 20.55 20.53 20.53 0.0M
2021-03-05 20.52 20.56 20.52 20.56 0.0M
2021-03-04 20.12 20.12 19.93 20.08 0.0M
2021-03-03 20.49 20.49 20.38 20.38 0.0M
2021-03-02 20.72 20.72 20.63 20.63 0.0M
2021-03-01 20.78 20.83 20.75 20.75 0.0M
2021-02-26 20.43 20.43 20.37 20.37 0.0M
2021-02-25 20.50 20.50 20.42 20.42 0.0M
2021-02-24 20.59 20.87 20.59 20.87 0.0M
2021-02-23 20.42 20.69 20.42 20.69 0.0M
2021-02-22 20.68 20.71 20.68 20.69 0.0M
2021-02-19 20.96 20.96 20.81 20.81 0.0M
2021-02-18 20.84 20.88 20.78 20.88 0.0M
2021-02-17 20.94 20.97 20.94 20.97 0.0M
2021-02-16 20.96 20.96 20.95 20.95 0.0M
2021-02-12 20.92 20.98 20.90 20.98 0.0M
2021-02-11 20.94 20.94 20.83 20.87 0.0M
2021-02-10 20.83 20.91 20.83 20.86 0.0M
2021-02-09 20.88 20.92 20.87 20.89 0.0M
2021-02-08 20.80 20.87 20.80 20.87 0.0M
2021-02-05 20.79 20.79 20.76 20.76 0.0M
2021-02-04 20.55 20.64 20.55 20.64 0.0M
2021-02-03 20.55 20.55 20.47 20.47 0.0M
2021-02-02 20.47 20.47 20.42 20.42 0.0M
2021-02-01 20.02 20.21 20.02 20.19 0.0M
2021-01-29 19.93 19.93 19.93 19.93 0.0M
2021-01-28 20.29 20.29 20.29 20.29 0.0M
2021-01-27 20.28 20.28 20.09 20.11 0.0M
2021-01-26 20.58 20.58 20.58 20.58 0.0M
2021-01-25 20.54 20.58 20.54 20.58 0.0M
2021-01-22 20.53 20.53 20.53 20.53 0.0M
2021-01-21 20.60 20.60 20.59 20.59 0.0M
2021-01-20 20.54 20.54 20.53 20.53 0.0M
2021-01-19 20.22 20.22 20.22 20.22 0.0M
2021-01-15 20.10 20.10 20.08 20.08 0.0M
2021-01-14 20.26 20.26 20.18 20.18 0.0M
2021-01-13 20.28 20.29 20.28 20.29 0.0M
2021-01-12 20.26 20.27 20.26 20.27 0.0M
2021-01-11 20.34 20.34 20.23 20.23 0.0M
2021-01-08 20.37 20.37 20.37 20.37 0.0M
2021-01-07 20.29 20.32 20.29 20.32 0.0M
2021-01-06 20.05 20.21 20.04 20.04 0.0M
2021-01-05 19.93 19.93 19.93 19.93 0.0M
2021-01-04 19.80 19.80 19.80 19.80 0.0M