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
2023-12-29 26.16 26.16 25.98 26.07 0.0M
2023-12-28 26.17 26.17 26.12 26.12 0.0M
2023-12-27 26.13 26.13 26.06 26.10 0.0M
2023-12-26 25.96 26.12 25.96 26.08 0.0M
2023-12-22 25.94 26.08 25.94 25.98 0.0M
2023-12-21 26.15 26.22 26.11 26.22 0.0M
2023-12-20 26.33 26.38 25.95 25.95 0.0M
2023-12-19 26.28 26.30 26.28 26.30 0.0M
2023-12-18 26.19 26.20 26.18 26.18 0.0M
2023-12-15 26.05 26.05 26.02 26.02 0.0M
2023-12-14 26.05 26.05 26.01 26.02 0.0M
2023-12-13 25.69 25.97 25.69 25.95 0.0M
2023-12-12 25.57 25.67 25.57 25.67 0.0M
2023-12-11 25.47 25.57 25.47 25.57 0.0M
2023-12-08 25.42 25.48 25.42 25.46 0.0M
2023-12-07 25.35 25.38 25.35 25.36 0.0M
2023-12-06 25.25 25.25 25.15 25.15 0.0M
2023-12-05 25.21 25.25 25.21 25.25 0.0M
2023-12-04 25.17 25.26 25.15 25.26 0.0M
2023-12-01 25.29 25.39 25.29 25.39 0.0M
2023-11-30 25.13 25.23 25.07 25.23 0.0M
2023-11-29 25.35 25.35 25.13 25.13 0.0M
2023-11-28 25.10 25.23 25.10 25.18 0.0M
2023-11-27 25.19 25.19 25.15 25.16 0.0M
2023-11-24 25.20 25.20 25.19 25.19 0.0M
2023-11-22 25.23 25.25 25.19 25.23 0.0M
2023-11-21 25.11 25.11 25.05 25.06 0.0M
2023-11-20 25.05 25.17 25.05 25.12 0.0M
2023-11-17 24.89 24.95 24.89 24.93 0.0M
2023-11-16 24.88 24.91 24.85 24.90 0.0M
2023-11-15 24.92 24.96 24.89 24.89 0.0M
2023-11-14 24.75 24.83 24.75 24.83 0.0M
2023-11-13 24.42 24.42 24.40 24.40 0.0M
2023-11-10 24.13 24.44 24.10 24.44 0.0M
2023-11-09 24.28 24.28 24.06 24.06 0.0M
2023-11-08 24.31 24.31 24.21 24.26 0.0M
2023-11-07 24.22 24.27 24.22 24.23 0.0M
2023-11-06 24.11 24.15 24.11 24.15 0.0M
2023-11-03 24.08 24.19 24.08 24.14 0.4M
2023-11-02 23.67 23.92 23.67 23.92 0.0M
2023-11-01 23.36 23.53 23.36 23.53 0.0M
2023-10-31 23.12 23.27 23.12 23.27 0.0M
2023-10-30 23.13 23.18 23.13 23.14 0.0M
2023-10-27 22.80 22.80 22.80 22.80 0.0M
2023-10-26 23.08 23.08 22.92 22.93 0.0M
2023-10-25 23.34 23.34 23.24 23.24 1.0M
2023-10-24 23.59 23.59 23.43 23.58 0.0M
2023-10-23 23.57 23.57 23.39 23.39 0.0M
2023-10-20 23.50 23.51 23.43 23.43 0.0M
2023-10-19 23.91 23.91 23.71 23.71 0.0M
2023-10-18 24.02 24.02 23.86 23.86 0.0M
2023-10-17 24.18 24.18 24.14 24.15 0.0M
2023-10-16 24.09 24.20 24.09 24.17 0.0M
2023-10-13 23.88 23.88 23.88 23.88 0.0M
2023-10-12 24.12 24.17 24.03 24.03 0.0M
2023-10-11 24.11 24.19 24.08 24.19 0.0M
2023-10-10 24.23 24.23 24.11 24.11 0.0M
2023-10-09 23.84 24.02 23.81 23.98 0.0M
2023-10-06 23.76 23.83 23.76 23.83 0.0M
2023-10-05 23.49 23.56 23.48 23.56 0.0M
2023-10-04 23.48 23.64 23.39 23.63 0.1M
2023-10-03 23.56 23.56 23.37 23.39 0.0M
2023-10-02 23.73 23.75 23.61 23.72 0.0M
2023-09-29 23.90 23.90 23.64 23.70 0.0M
2023-09-28 23.62 23.83 23.62 23.78 0.0M
2023-09-27 23.53 23.69 23.53 23.61 0.0M
2023-09-26 23.77 23.77 23.58 23.62 0.0M
2023-09-25 23.90 23.95 23.90 23.95 0.0M
2023-09-22 24.05 24.05 23.88 23.88 0.0M
2023-09-21 24.17 24.17 23.95 23.95 0.0M
2023-09-20 24.59 24.59 24.31 24.31 0.0M
2023-09-19 24.50 24.52 24.38 24.52 0.0M
2023-09-18 24.51 24.61 24.51 24.56 0.0M
2023-09-15 24.60 24.60 24.51 24.51 0.0M
2023-09-14 24.76 24.83 24.76 24.82 0.0M
2023-09-13 24.62 24.69 24.59 24.62 0.0M
2023-09-12 24.65 24.65 24.56 24.58 0.0M
2023-09-11 24.72 24.72 24.72 24.72 0.0M
2023-09-08 24.61 24.61 24.55 24.55 0.0M
2023-09-07 24.50 24.50 24.50 24.50 0.0M
2023-09-06 24.68 24.68 24.52 24.56 0.0M
2023-09-05 24.87 24.87 24.74 24.74 0.0M
2023-09-01 24.85 24.85 24.78 24.84 0.0M
2023-08-31 24.87 24.88 24.83 24.83 0.0M
2023-08-30 24.86 24.86 24.84 24.84 0.0M
2023-08-29 24.68 24.75 24.68 24.75 0.0M
2023-08-28 24.32 24.41 24.32 24.41 0.0M
2023-08-25 24.21 24.30 24.21 24.27 0.0M
2023-08-24 24.38 24.38 24.13 24.13 0.0M
2023-08-23 24.42 24.45 24.42 24.42 0.0M
2023-08-22 24.26 24.26 24.19 24.19 0.0M
2023-08-21 24.05 24.26 24.05 24.26 0.0M
2023-08-18 24.03 24.09 24.03 24.09 0.0M
2023-08-17 24.33 24.33 24.12 24.12 0.0M
2023-08-16 24.42 24.42 24.27 24.27 0.0M
2023-08-15 24.52 24.52 24.43 24.44 0.0M
2023-08-14 24.69 24.69 24.69 24.69 0.0M
2023-08-11 24.57 24.57 24.57 24.57 0.0M
2023-08-10 24.77 24.77 24.61 24.61 0.0M
2023-08-09 24.77 24.77 24.61 24.61 0.0M
2023-08-08 24.62 24.78 24.60 24.77 0.0M
2023-08-07 24.75 24.87 24.75 24.87 0.0M
2023-08-04 24.86 24.95 24.61 24.61 0.0M
2023-08-03 24.64 24.81 24.64 24.74 0.0M
2023-08-02 24.82 24.86 24.75 24.80 0.0M
2023-08-01 25.14 25.14 25.08 25.12 0.0M
2023-07-31 25.11 25.14 25.08 25.14 0.0M
2023-07-28 25.08 25.15 25.02 25.11 0.0M
2023-07-27 25.14 25.19 24.86 24.86 0.0M
2023-07-26 24.87 25.04 24.87 24.94 0.0M
2023-07-25 24.94 25.04 24.94 25.00 0.0M
2023-07-24 24.89 24.93 24.89 24.90 0.0M
2023-07-21 24.80 24.80 24.80 24.80 0.0M
2023-07-20 24.95 24.96 24.80 24.80 0.0M
2023-07-19 24.91 25.00 24.91 24.96 0.0M
2023-07-18 24.80 24.91 24.80 24.89 0.0M
2023-07-17 24.68 24.72 24.67 24.71 0.0M
2023-07-14 24.74 24.74 24.61 24.62 0.0M
2023-07-13 24.63 24.69 24.61 24.69 0.0M
2023-07-12 24.54 24.54 24.43 24.46 0.0M
2023-07-11 24.21 24.34 24.21 24.34 0.0M
2023-07-10 24.12 24.13 24.05 24.13 0.0M
2023-07-07 24.18 24.31 24.10 24.10 0.0M
2023-07-06 24.18 24.18 24.04 24.15 0.0M
2023-07-05 24.35 24.35 24.29 24.34 0.0M
2023-07-03 24.36 24.36 24.34 24.36 0.0M
2023-06-30 24.27 24.36 24.27 24.35 0.0M
2023-06-29 23.99 24.05 23.96 24.03 0.1M
2023-06-28 23.91 23.99 23.87 23.91 0.6M
2023-06-27 23.77 23.94 23.74 23.93 0.0M
2023-06-26 23.82 23.83 23.69 23.69 0.0M
2023-06-23 23.79 23.85 23.74 23.78 0.0M
2023-06-22 23.87 23.93 23.84 23.93 0.0M
2023-06-21 23.86 23.95 23.83 23.85 0.0M
2023-06-20 24.05 24.05 23.90 23.97 0.1M
2023-06-16 24.21 24.23 24.10 24.10 0.0M
2023-06-15 23.97 24.25 23.97 24.19 0.0M
2023-06-14 23.96 23.96 23.71 23.84 0.0M
2023-06-13 23.87 23.91 23.84 23.88 0.0M
2023-06-12 23.58 23.72 23.58 23.72 1.1M
2023-06-09 23.62 23.62 23.47 23.50 0.0M
2023-06-08 23.41 23.49 23.39 23.49 0.0M
2023-06-07 23.39 23.39 23.34 23.34 0.5M
2023-06-06 23.34 23.44 23.34 23.44 0.0M
2023-06-05 23.43 23.50 23.35 23.38 0.0M
2023-06-02 23.31 23.42 23.31 23.42 0.0M
2023-06-01 22.95 23.08 22.95 23.05 0.0M
2023-05-31 22.80 22.91 22.80 22.87 0.0M
2023-05-30 23.12 23.12 22.94 22.98 0.0M
2023-05-26 22.88 23.04 22.88 23.03 0.0M
2023-05-25 22.65 22.77 22.60 22.72 0.0M
2023-05-24 22.60 22.66 22.55 22.59 0.0M
2023-05-23 22.94 22.94 22.74 22.75 0.0M
2023-05-22 22.98 23.05 22.96 22.97 0.0M
2023-05-19 23.08 23.08 22.92 22.98 0.0M
2023-05-18 22.87 23.01 22.80 22.99 0.0M
2023-05-17 22.58 22.78 22.58 22.78 0.0M
2023-05-16 22.61 22.61 22.51 22.51 0.0M
2023-05-15 22.57 22.63 22.57 22.62 0.0M
2023-05-12 22.52 22.55 22.43 22.55 0.0M
2023-05-11 22.56 22.58 22.54 22.58 0.0M
2023-05-10 22.54 22.63 22.50 22.58 0.0M
2023-05-09 22.52 22.52 22.49 22.49 0.0M
2023-05-08 22.55 22.58 22.53 22.58 0.0M
2023-05-05 22.49 22.63 22.49 22.57 0.0M
2023-05-04 22.18 22.18 22.17 22.17 0.0M
2023-05-03 22.46 22.54 22.33 22.33 0.0M
2023-05-02 22.39 22.51 22.38 22.51 0.0M
2023-05-01 22.82 22.84 22.77 22.78 0.0M
2023-04-28 22.68 22.77 22.68 22.77 0.0M
2023-04-27 22.42 22.61 22.42 22.61 0.0M
2023-04-26 22.16 22.16 22.16 22.16 0.0M
2023-04-25 22.22 22.22 22.22 22.22 1.1M
2023-04-24 22.55 22.56 22.55 22.56 0.0M
2023-04-21 22.52 22.55 22.52 22.55 0.0M
2023-04-20 22.54 22.58 22.52 22.52 0.0M
2023-04-19 22.61 22.67 22.59 22.65 0.0M
2023-04-18 22.82 22.82 22.64 22.70 0.0M
2023-04-17 22.63 22.68 22.56 22.68 0.0M
2023-04-14 22.75 22.75 22.62 22.62 0.0M
2023-04-13 22.51 22.70 22.51 22.68 0.1M
2023-04-12 22.49 22.49 22.30 22.34 0.0M
2023-04-11 22.46 22.46 22.46 22.46 0.0M
2023-04-10 22.29 22.45 22.28 22.45 0.0M
2023-04-06 22.42 22.44 22.42 22.44 0.0M
2023-04-05 22.33 22.37 22.28 22.37 0.0M
2023-04-04 22.39 22.41 22.36 22.39 0.0M
2023-04-03 22.44 22.55 22.44 22.54 0.0M
2023-03-31 22.30 22.44 22.29 22.44 0.0M
2023-03-30 22.10 22.12 22.05 22.12 0.0M
2023-03-29 21.90 21.99 21.90 21.99 0.0M
2023-03-28 21.69 21.69 21.59 21.67 0.0M
2023-03-27 21.83 21.83 21.67 21.70 0.0M
2023-03-24 21.40 21.65 21.40 21.65 0.0M
2023-03-23 21.73 21.82 21.40 21.55 0.0M
2023-03-22 21.85 21.99 21.54 21.54 0.0M
2023-03-21 21.75 21.86 21.72 21.86 0.0M
2023-03-20 21.52 21.57 21.50 21.57 0.0M
2023-03-17 21.31 21.45 21.31 21.36 0.0M
2023-03-16 21.42 21.64 21.42 21.62 0.0M
2023-03-15 21.07 21.25 20.99 21.22 0.0M
2023-03-14 21.40 21.43 21.18 21.43 0.0M
2023-03-13 20.98 21.29 20.98 21.08 0.0M
2023-03-10 21.27 21.30 21.04 21.08 0.0M
2023-03-09 21.90 21.90 21.38 21.38 0.0M
2023-03-08 21.73 21.81 21.67 21.78 0.0M
2023-03-07 21.88 21.93 21.72 21.74 0.0M
2023-03-06 22.19 22.22 22.06 22.08 0.0M
2023-03-03 21.90 22.06 21.90 22.04 0.0M
2023-03-02 21.51 21.71 21.50 21.71 0.0M
2023-03-01 21.59 21.63 21.50 21.55 0.0M
2023-02-28 21.68 21.75 21.62 21.62 0.0M
2023-02-27 21.73 21.77 21.67 21.67 0.0M
2023-02-24 21.55 21.63 21.54 21.60 0.0M
2023-02-23 21.91 21.91 21.64 21.84 0.0M
2023-02-22 21.82 21.88 21.71 21.74 0.0M
2023-02-21 22.04 22.04 21.81 21.81 0.0M
2023-02-17 22.11 22.23 22.08 22.23 0.0M
2023-02-16 22.46 22.54 22.32 22.32 0.0M
2023-02-15 22.47 22.57 22.46 22.57 0.0M
2023-02-14 22.45 22.58 22.45 22.58 0.0M
2023-02-13 22.52 22.55 22.52 22.55 0.0M
2023-02-10 22.26 22.33 22.26 22.33 0.0M
2023-02-09 22.53 22.53 22.22 22.23 0.0M
2023-02-08 22.63 22.65 22.43 22.43 0.0M
2023-02-07 22.38 22.72 22.38 22.72 0.0M
2023-02-06 22.34 22.41 22.34 22.41 0.0M
2023-02-03 22.77 22.79 22.51 22.57 0.1M
2023-02-02 22.66 22.85 22.63 22.83 0.0M
2023-02-01 22.17 22.52 22.05 22.44 0.0M
2023-01-31 22.23 22.23 22.23 22.23 0.0M
2023-01-30 22.12 22.12 21.95 21.95 0.0M
2023-01-27 22.23 22.36 22.23 22.25 0.0M
2023-01-26 22.05 22.18 21.98 22.18 0.0M
2023-01-25 21.65 21.91 21.65 21.91 0.0M
2023-01-24 21.93 21.93 21.92 21.93 0.0M
2023-01-23 22.03 22.04 21.99 21.99 0.0M
2023-01-20 21.38 21.74 21.38 21.74 0.0M
2023-01-19 21.34 21.36 21.31 21.36 0.0M
2023-01-18 21.64 21.65 21.47 21.47 0.0M
2023-01-17 21.76 21.82 21.76 21.77 0.0M
2023-01-13 21.68 21.85 21.68 21.85 0.0M
2023-01-12 21.77 21.77 21.77 21.77 0.2M
2023-01-11 21.54 21.69 21.54 21.69 0.0M
2023-01-10 21.28 21.40 21.28 21.40 0.0M
2023-01-09 21.43 21.55 21.26 21.26 0.0M
2023-01-06 21.15 21.27 21.15 21.27 0.0M
2023-01-05 20.78 20.78 20.78 20.78 0.0M
2023-01-04 20.95 21.07 20.88 20.95 0.0M
2023-01-03 20.86 20.86 20.76 20.85 0.0M