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
2022-12-30 20.78 20.91 20.78 20.91 0.0M
2022-12-29 20.86 21.00 20.86 20.97 0.0M
2022-12-28 20.93 20.93 20.62 20.62 0.0M
2022-12-27 20.88 20.95 20.81 20.88 0.0M
2022-12-23 20.91 20.94 20.85 20.94 0.0M
2022-12-22 20.74 20.80 20.74 20.80 0.0M
2022-12-21 21.37 21.37 21.37 21.37 0.0M
2022-12-20 21.00 21.09 21.00 21.09 0.0M
2022-12-19 20.97 21.04 20.97 21.04 0.0M
2022-12-16 21.18 21.27 21.15 21.27 0.0M
2022-12-15 21.58 21.58 21.48 21.48 0.0M
2022-12-14 22.06 22.06 22.06 22.06 0.0M
2022-12-13 22.21 22.21 22.15 22.17 0.0M
2022-12-12 21.90 21.97 21.90 21.97 0.0M
2022-12-09 21.67 21.67 21.67 21.67 0.0M
2022-12-08 21.84 21.84 21.82 21.82 0.0M
2022-12-07 21.69 21.69 21.69 21.69 0.0M
2022-12-06 21.71 21.71 21.71 21.71 0.0M
2022-12-05 22.26 22.35 22.03 22.07 0.0M
2022-12-02 22.45 22.45 22.45 22.45 0.0M
2022-12-01 22.43 22.50 22.43 22.50 0.0M
2022-11-30 21.84 22.51 21.79 22.51 0.0M
2022-11-29 21.90 21.90 21.83 21.87 0.0M
2022-11-28 22.04 22.04 21.88 21.88 0.0M
2022-11-25 22.24 22.24 22.23 22.23 0.0M
2022-11-23 22.16 22.25 22.16 22.24 0.0M
2022-11-22 22.15 22.15 22.15 22.15 0.0M
2022-11-21 21.82 21.84 21.82 21.83 0.0M
2022-11-18 21.89 21.89 21.89 21.89 0.0M
2022-11-17 21.65 21.82 21.62 21.81 0.0M
2022-11-16 21.92 21.92 21.84 21.87 0.0M
2022-11-15 21.89 22.04 21.89 22.04 0.0M
2022-11-14 21.96 22.11 21.89 21.89 0.0M
2022-11-11 21.72 22.06 21.72 22.02 0.0M
2022-11-10 21.67 21.77 21.67 21.77 0.0M
2022-11-09 21.00 21.00 20.66 20.66 0.0M
2022-11-08 20.93 21.23 20.93 21.09 0.0M
2022-11-07 20.82 20.96 20.75 20.95 0.0M
2022-11-04 20.56 20.68 20.39 20.68 0.0M
2022-11-03 20.46 20.54 20.41 20.41 0.0M
2022-11-02 21.07 21.09 20.67 20.67 0.0M
2022-11-01 21.17 21.24 21.12 21.20 0.0M
2022-10-31 21.35 21.39 21.27 21.27 0.0M
2022-10-28 21.34 21.45 21.32 21.45 0.0M
2022-10-27 21.02 21.15 20.94 20.94 0.0M
2022-10-26 21.26 21.42 21.17 21.19 0.0M
2022-10-25 21.28 21.37 21.24 21.34 0.0M
2022-10-24 20.96 21.09 20.94 21.03 0.0M
2022-10-21 20.51 20.79 20.51 20.77 0.0M
2022-10-20 20.52 20.52 20.25 20.31 0.0M
2022-10-19 20.47 20.47 20.28 20.39 0.0M
2022-10-18 20.63 20.63 20.33 20.48 0.0M
2022-10-17 20.32 20.36 20.30 20.31 0.0M
2022-10-14 19.98 19.99 19.83 19.83 0.0M
2022-10-13 19.53 20.29 19.53 20.29 0.0M
2022-10-12 19.86 19.89 19.76 19.76 0.0M
2022-10-11 19.79 20.06 19.71 19.80 0.0M
2022-10-10 20.06 20.06 19.81 19.94 0.0M
2022-10-07 20.39 20.39 20.05 20.06 0.0M
2022-10-06 20.72 20.80 20.61 20.64 0.0M
2022-10-05 20.65 20.88 20.57 20.80 0.0M
2022-10-04 20.75 20.80 20.63 20.80 0.0M
2022-10-03 20.11 20.31 20.05 20.21 0.0M
2022-09-30 20.03 20.03 19.70 19.70 0.0M
2022-09-29 19.91 20.06 19.82 19.98 0.0M
2022-09-28 20.17 20.46 20.17 20.42 0.0M
2022-09-27 20.07 20.07 19.88 19.97 0.0M
2022-09-26 20.14 20.14 19.96 20.02 0.0M
2022-09-23 20.20 20.20 19.97 20.17 0.0M
2022-09-22 20.60 20.66 20.58 20.61 0.0M
2022-09-21 21.17 21.20 20.73 20.73 0.0M
2022-09-20 21.03 21.12 20.92 21.05 0.0M
2022-09-19 21.12 21.27 21.05 21.27 0.0M
2022-09-16 21.05 21.16 20.97 21.16 0.0M
2022-09-15 21.41 21.52 21.31 21.32 0.0M
2022-09-14 21.62 21.62 21.45 21.54 0.0M
2022-09-13 22.03 22.05 21.46 21.50 0.0M
2022-09-12 22.47 22.48 22.39 22.47 0.0M
2022-09-09 22.19 22.26 22.15 22.26 0.0M
2022-09-08 21.87 21.88 21.62 21.88 0.0M
2022-09-07 21.58 21.78 21.55 21.77 0.0M
2022-09-06 21.55 21.57 21.39 21.41 0.0M
2022-09-02 22.03 22.04 21.55 21.55 0.0M
2022-09-01 21.50 21.75 21.46 21.75 0.0M
2022-08-31 21.89 21.89 21.71 21.72 0.0M
2022-08-30 21.84 21.90 21.75 21.82 0.0M
2022-08-29 22.11 22.27 22.10 22.12 0.0M
2022-08-26 23.03 23.03 22.24 22.24 0.0M
2022-08-25 22.84 22.96 22.75 22.96 0.0M
2022-08-24 22.72 22.73 22.64 22.65 0.0M
2022-08-23 22.65 22.67 22.60 22.60 0.0M
2022-08-22 22.93 22.93 22.65 22.65 0.0M
2022-08-19 23.13 23.16 23.10 23.14 0.0M
2022-08-18 23.37 23.43 23.33 23.41 0.0M
2022-08-17 23.26 23.50 23.26 23.36 0.0M
2022-08-16 23.41 23.59 23.41 23.54 0.0M
2022-08-15 23.30 23.48 23.30 23.48 0.0M
2022-08-12 23.17 23.39 23.17 23.39 0.0M
2022-08-11 23.24 23.25 23.01 23.02 0.0M
2022-08-10 23.00 23.01 22.91 23.01 0.0M
2022-08-09 22.57 22.57 22.52 22.54 0.0M
2022-08-08 22.76 22.76 22.63 22.63 0.0M
2022-08-05 22.50 22.63 22.50 22.63 0.0M
2022-08-04 22.65 22.70 22.63 22.66 0.0M
2022-08-03 22.63 22.74 22.63 22.70 0.0M
2022-08-02 22.35 22.47 22.31 22.31 0.0M
2022-08-01 22.32 22.57 22.32 22.45 0.0M
2022-07-29 22.28 22.54 22.28 22.53 0.0M
2022-07-28 21.99 22.20 21.99 22.20 0.0M
2022-07-27 21.69 22.05 21.69 22.05 0.0M
2022-07-26 21.45 21.52 21.42 21.47 0.0M
2022-07-25 21.75 21.75 21.61 21.71 0.0M
2022-07-22 21.83 21.83 21.59 21.66 0.0M
2022-07-21 21.65 21.90 21.65 21.90 0.0M
2022-07-20 21.76 21.79 21.61 21.74 0.0M
2022-07-19 21.43 21.60 21.42 21.60 0.0M
2022-07-18 21.36 21.36 21.02 21.02 0.0M
2022-07-15 21.16 21.17 21.12 21.17 0.0M
2022-07-14 20.58 20.81 20.56 20.81 0.0M
2022-07-13 20.80 21.01 20.79 20.90 0.0M
2022-07-12 21.19 21.19 20.96 20.96 0.0M
2022-07-11 21.20 21.29 21.13 21.13 0.0M
2022-07-08 21.45 21.47 21.37 21.42 0.0M
2022-07-07 21.34 21.43 21.34 21.43 0.0M
2022-07-06 20.94 21.20 20.93 21.07 0.0M
2022-07-05 20.59 21.00 20.59 21.00 0.0M
2022-07-01 20.65 20.95 20.65 20.95 0.0M
2022-06-30 20.68 20.91 20.68 20.76 0.0M
2022-06-29 20.96 21.00 20.90 20.96 0.0M
2022-06-28 21.59 21.59 20.99 20.99 0.0M
2022-06-27 21.40 21.53 21.38 21.38 0.0M
2022-06-24 21.29 21.43 21.28 21.43 0.0M
2022-06-23 20.70 20.87 20.62 20.83 0.0M
2022-06-22 20.75 20.83 20.67 20.67 0.0M
2022-06-21 20.67 20.68 20.66 20.66 0.0M
2022-06-17 20.14 20.31 20.08 20.21 0.0M
2022-06-16 20.11 20.12 20.11 20.12 2.4M
2022-06-15 20.80 20.87 20.67 20.82 0.0M
2022-06-14 20.76 20.76 20.42 20.55 0.0M
2022-06-13 20.91 20.91 20.57 20.57 0.0M
2022-06-10 21.44 21.54 21.39 21.39 0.0M
2022-06-09 22.39 22.50 22.03 22.03 0.0M
2022-06-08 22.66 22.66 22.53 22.53 0.0M
2022-06-07 22.57 22.78 22.57 22.78 0.0M
2022-06-06 22.79 22.80 22.56 22.57 0.0M
2022-06-03 22.49 22.55 22.49 22.49 0.0M
2022-06-02 22.50 22.82 22.50 22.82 0.0M
2022-06-01 22.48 22.59 22.48 22.51 0.0M
2022-05-31 22.64 22.81 22.62 22.63 0.0M
2022-05-27 22.57 22.75 22.57 22.75 0.0M
2022-05-26 22.20 22.30 22.20 22.23 0.0M
2022-05-25 21.69 21.83 21.64 21.83 0.0M
2022-05-24 21.35 21.62 21.35 21.62 0.0M
2022-05-23 21.56 21.81 21.56 21.78 0.0M
2022-05-20 21.20 21.41 20.95 21.41 0.0M
2022-05-19 21.41 21.64 21.41 21.42 0.0M
2022-05-18 22.18 22.18 21.51 21.60 0.0M
2022-05-17 22.36 22.48 22.36 22.48 0.0M
2022-05-16 21.94 22.22 21.94 22.05 0.0M
2022-05-13 21.80 22.15 21.80 22.07 0.0M
2022-05-12 21.63 21.63 21.23 21.57 0.0M
2022-05-11 21.94 21.94 21.58 21.58 0.0M
2022-05-10 21.94 22.13 21.82 21.96 0.0M
2022-05-09 22.12 22.19 21.89 21.89 0.0M
2022-05-06 22.52 22.73 22.41 22.57 0.0M
2022-05-05 22.72 22.78 22.56 22.68 0.0M
2022-05-04 22.75 23.52 22.75 23.51 0.0M
2022-05-03 22.81 22.88 22.81 22.83 0.0M
2022-05-02 22.51 22.72 22.32 22.72 0.0M
2022-04-29 22.83 22.92 22.57 22.57 0.0M
2022-04-28 23.09 23.50 23.09 23.43 0.0M
2022-04-27 22.94 23.12 22.85 22.85 0.0M
2022-04-26 22.99 23.07 22.84 22.84 0.0M
2022-04-25 23.03 23.40 23.03 23.40 0.0M
2022-04-22 23.45 23.47 23.29 23.29 0.0M
2022-04-21 24.55 24.55 23.95 23.95 0.0M
2022-04-20 24.37 24.40 24.29 24.29 0.0M
2022-04-19 23.93 24.34 23.92 24.28 0.0M
2022-04-18 23.84 24.02 23.82 23.93 0.0M
2022-04-14 24.10 24.15 23.94 23.94 0.0M
2022-04-13 23.98 24.24 23.98 24.24 0.0M
2022-04-12 23.94 23.97 23.94 23.97 0.0M
2022-04-11 24.32 24.32 24.02 24.02 0.0M
2022-04-08 24.55 24.55 24.42 24.42 0.0M
2022-04-07 24.34 24.50 24.34 24.48 0.0M
2022-04-06 24.27 24.38 24.27 24.35 0.0M
2022-04-05 24.69 24.70 24.54 24.54 0.0M
2022-04-04 24.60 24.84 24.60 24.84 0.0M
2022-04-01 24.44 24.63 24.44 24.63 0.0M
2022-03-31 24.82 24.84 24.61 24.61 0.0M
2022-03-30 24.85 24.91 24.85 24.91 0.0M
2022-03-29 24.99 25.10 24.99 25.09 0.0M
2022-03-28 24.62 24.77 24.62 24.77 0.0M
2022-03-25 24.53 24.62 24.53 24.62 0.0M
2022-03-24 24.30 24.51 24.30 24.51 0.0M
2022-03-23 24.42 24.42 24.21 24.21 0.0M
2022-03-22 24.45 24.50 24.45 24.46 0.0M
2022-03-21 24.27 24.27 24.21 24.21 0.0M
2022-03-18 24.01 24.24 23.95 24.23 0.0M
2022-03-17 23.66 24.00 23.66 24.00 0.0M
2022-03-16 23.50 23.62 23.44 23.62 0.0M
2022-03-15 22.92 23.20 22.92 23.20 0.0M
2022-03-14 22.97 23.00 22.73 22.73 0.0M
2022-03-11 23.18 23.18 22.91 22.91 0.0M
2022-03-10 23.13 23.19 23.13 23.18 0.0M
2022-03-09 23.22 23.32 23.22 23.22 0.0M
2022-03-08 22.83 22.83 22.71 22.71 0.0M
2022-03-07 23.11 23.11 22.89 22.89 0.0M
2022-03-04 23.53 23.53 23.42 23.52 0.0M
2022-03-03 23.72 23.72 23.63 23.66 0.0M
2022-03-02 23.78 23.84 23.78 23.80 0.0M
2022-03-01 23.47 23.47 23.29 23.36 0.0M
2022-02-28 23.38 23.63 23.38 23.63 0.0M
2022-02-25 23.29 23.68 23.28 23.68 0.0M
2022-02-24 22.64 23.17 22.64 23.17 0.0M
2022-02-23 23.25 23.25 22.82 22.83 0.0M
2022-02-22 23.43 23.53 23.06 23.24 0.0M
2022-02-18 23.51 23.54 23.48 23.49 0.0M
2022-02-17 23.91 23.91 23.67 23.67 0.0M
2022-02-16 24.04 24.15 24.04 24.11 0.0M
2022-02-15 23.91 24.05 23.91 24.05 0.0M
2022-02-14 23.71 23.74 23.64 23.74 0.0M
2022-02-11 24.21 24.21 23.86 23.87 0.0M
2022-02-10 24.25 24.25 24.24 24.24 0.0M
2022-02-09 24.65 24.65 24.61 24.65 0.0M
2022-02-08 24.29 24.36 24.25 24.36 0.0M
2022-02-07 24.33 24.33 24.12 24.12 0.0M
2022-02-04 24.19 24.36 24.19 24.30 0.0M
2022-02-03 24.24 24.24 24.17 24.17 0.0M
2022-02-02 24.64 24.82 24.64 24.82 0.0M
2022-02-01 24.41 24.56 24.41 24.56 0.0M
2022-01-31 24.01 24.38 24.01 24.38 0.0M
2022-01-28 23.57 23.97 23.57 23.97 0.0M
2022-01-27 23.73 23.73 23.45 23.45 0.0M
2022-01-26 23.99 23.99 23.46 23.52 0.0M
2022-01-25 23.57 23.57 23.57 23.57 0.0M
2022-01-24 23.40 23.83 22.95 23.83 0.0M
2022-01-21 24.04 24.07 23.80 23.80 0.0M
2022-01-20 24.32 24.32 24.21 24.21 0.0M
2022-01-19 24.75 24.75 24.52 24.52 0.0M
2022-01-18 24.98 24.98 24.73 24.73 0.0M
2022-01-14 24.95 25.16 24.95 25.16 0.0M
2022-01-13 25.38 25.38 25.08 25.08 0.0M
2022-01-12 25.39 25.42 25.39 25.42 0.0M
2022-01-11 25.32 25.33 25.32 25.33 0.0M
2022-01-10 24.76 25.09 24.76 25.09 0.0M
2022-01-07 25.16 25.16 25.16 25.16 0.0M
2022-01-06 25.20 25.31 25.19 25.19 0.0M
2022-01-05 25.68 25.68 25.26 25.26 0.0M
2022-01-04 25.80 25.80 25.64 25.68 0.0M
2022-01-03 25.65 25.65 25.63 25.63 0.0M