Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Goldman Sachs MarketBeta Russell 1000 Value Equity ETF (GVUS)

46.81
+0.23
+(0.50%)
At close: April 29 at 3:48:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202546.5246.8346.4546.8146.81800
Apr 28, 202546.3846.5846.3846.5846.58200
Apr 25, 202546.3746.3746.2446.3346.33300
Apr 24, 202546.4746.4746.4746.4746.47100
Apr 23, 202545.9445.9445.9445.9445.94100
Apr 22, 202545.5045.5245.3045.5045.5020,500
Apr 21, 202544.3544.4544.3544.4544.45100
Apr 17, 202545.3245.3245.3245.3245.32100
Apr 16, 202545.1845.1845.1845.1845.18100
Apr 15, 202545.7045.7045.7045.7045.70100
Apr 14, 202545.8145.8145.8145.8145.81100
Apr 11, 202545.3645.3645.2445.2945.29600
Apr 10, 202545.3645.3644.5844.5844.58900
Apr 9, 202544.7445.9244.7445.9245.92200
Apr 8, 202545.1645.1642.8142.8142.81440,000
Apr 7, 202543.6348.5743.4843.4843.481,600
Apr 4, 202543.7943.7943.7943.7943.79100
Apr 3, 202546.9446.9446.6246.6246.62300
Apr 2, 202548.4648.6548.4648.6548.65100
Apr 1, 202548.4148.4148.0348.2848.287,200
Mar 31, 202548.3648.3648.3648.3648.36261,800
Mar 28, 202547.9147.9147.9147.9147.91100
Mar 27, 202548.5648.5648.5648.5648.56-
Mar 26, 202548.6748.6748.6748.6748.67100
Mar 25, 2025 0.237 Dividend
Mar 25, 202548.6648.6648.6648.6648.66100
Mar 24, 202548.9349.0148.9349.0148.78100
Mar 21, 202548.1948.3248.1948.3248.09300
Mar 20, 202548.5648.5648.5648.5648.32100
Mar 19, 202548.6648.6648.6648.6648.43100
Mar 18, 202548.3048.3048.3048.3048.06100
Mar 17, 202548.5148.5148.5148.5148.28200
Mar 14, 202547.8847.8847.8847.8847.65100
Mar 13, 202546.9946.9946.9946.9946.76100
Mar 12, 202547.3347.3347.3347.3347.11100
Mar 11, 202547.5347.5347.5347.5347.30100
Mar 10, 202548.1748.1748.0848.0847.84100
Mar 7, 202548.7948.7948.7948.7948.56100
Mar 6, 202548.4748.4748.4748.4748.24100
Mar 5, 202548.9448.9448.9348.9348.70600
Mar 4, 202548.5348.5348.5348.5348.29200
Mar 3, 202549.4249.4249.4249.4249.18200
Feb 28, 202549.8449.8949.8449.8949.64500
Feb 27, 202549.3149.3149.3149.3149.07100
Feb 26, 202549.4549.4549.4549.4549.21100
Feb 25, 202549.6549.6549.6549.6549.41100
Feb 24, 202549.5949.5949.5949.5949.35100
Feb 21, 202549.5349.5349.5349.5349.29100
Feb 20, 202550.2050.2150.2050.2149.97400
Feb 19, 202550.4350.4450.4350.4450.201,000
Feb 18, 202550.2050.2650.2050.2650.011,000
Feb 14, 202550.0950.0949.9649.9749.732,300
Feb 13, 202550.0450.0450.0450.0449.80100
Feb 12, 202549.6449.6449.6449.6449.40100
Feb 11, 202549.8949.8949.8949.8949.65100
Feb 10, 202549.7749.7749.7749.7749.53400
Feb 7, 202549.6749.6749.6749.6749.43100
Feb 6, 202549.9649.9649.9649.9649.72100
Feb 5, 202549.9749.9749.9749.9749.73-
Feb 4, 202549.6449.6449.6449.6449.40100
Feb 3, 202549.5849.5849.5849.5849.34100
Jan 31, 202549.7749.7749.7749.7749.53100
Jan 30, 202549.9250.0849.9250.0849.843,300
Jan 29, 202549.8449.8549.6149.6149.37400
Jan 28, 202549.7249.7249.7249.7249.47100
Jan 27, 202549.9449.9449.9449.9449.70100
Jan 24, 202549.8249.8249.8249.8249.58-
Jan 23, 202549.7549.8349.7549.8349.594,400
Jan 22, 202549.6349.6349.5449.5449.30100
Jan 21, 202549.7449.8049.7449.8049.56200
Jan 17, 202549.2149.2249.2149.2248.98347,000
Jan 16, 202548.5048.9048.5048.9048.661,735,200
Jan 15, 202548.5248.6048.4048.5748.334,100
Jan 14, 202548.0248.0248.0248.0247.79100
Jan 13, 202547.6247.6247.6247.6247.39100
Jan 10, 202547.7647.7647.2247.2246.99300
Jan 8, 202547.8947.8947.8947.8947.66100
Jan 7, 202547.8247.8247.8247.8247.59100
Jan 6, 202548.1848.1847.8747.8747.63200
Jan 3, 202547.8347.9447.8347.9447.711,300
Jan 2, 202547.5047.5047.5047.5047.27100
Dec 31, 202447.7047.7047.5047.5447.319,200
Dec 30, 202447.5647.5647.4647.4647.23800
Dec 27, 202448.0148.0147.8247.9147.687,200
Dec 26, 202448.2048.2748.1948.2748.032,200
Dec 24, 202447.8548.1547.8548.1547.91300
Dec 23, 2024 0.272 Dividend
Dec 23, 202447.4547.8047.4547.8047.57100
Dec 20, 202447.4747.9447.4747.9447.44300
Dec 19, 202447.5747.5747.4047.4046.91200
Dec 18, 202448.8848.9347.5747.5747.077,400
Dec 17, 202448.8548.8948.7148.8448.335,900
Dec 16, 202449.1449.1449.1449.1448.62100
Dec 13, 202449.3949.3949.3949.3948.87100
Dec 12, 202449.5349.5349.5349.5349.01100
Dec 11, 202449.8249.8749.7649.7649.23500
Dec 10, 202449.7849.8149.7849.8149.29200
Dec 9, 202450.0750.0750.0750.0749.54100
Dec 6, 202450.4150.4150.4150.4149.88100
Dec 5, 202450.5650.5650.5650.5650.03-
Dec 4, 202450.9850.9850.7550.7550.222,600
Dec 3, 202450.8350.8350.8350.8350.30-
Dec 2, 202451.0351.1451.0351.1050.571,000
Nov 29, 202451.4051.4051.4051.4050.86100
Nov 27, 202451.3951.3951.2351.2350.691,100
Nov 26, 202451.1051.2650.9951.2450.70256,500
Nov 25, 202451.1951.3351.1951.2450.70268,900
Nov 22, 202450.8750.8750.8750.8750.34-
Nov 21, 202450.4450.4450.4450.4449.91100
Nov 20, 202449.8749.8749.8749.8749.35100
Nov 19, 202449.7249.7249.7249.7249.20100
Nov 18, 202449.6849.8749.6749.8749.358,600
Nov 15, 202449.6649.6649.6649.6649.14100
Nov 14, 202449.8349.8349.8349.8349.30100
Nov 13, 202450.1750.1750.1750.1749.64100
Nov 12, 202450.1450.1450.1450.1449.61-
Nov 11, 202450.5050.5050.5050.5049.97100
Nov 8, 202450.2350.2450.2350.2449.71981,800
Nov 7, 202449.9849.9849.9849.9849.46100
Nov 6, 202450.1150.1150.1150.1149.58100
Nov 5, 202448.7348.7348.7348.7348.22100
Nov 4, 202448.2148.2148.2148.2147.71100
Nov 1, 202448.3048.3048.3048.3047.79100
Oct 31, 202448.3748.3748.3748.3747.86323,300
Oct 30, 202448.7948.8048.6548.6548.143,900
Oct 29, 202448.8848.8848.6948.6948.18100
Oct 28, 202448.9748.9748.9748.9748.45100
Oct 25, 202448.9248.9248.6748.6748.166,000
Oct 24, 202449.0349.0349.0349.0348.52100
Oct 23, 202449.1349.1349.1349.1348.61100
Oct 22, 202449.2649.2649.2549.2548.73300
Oct 21, 202449.3249.3249.3249.3248.81100
Oct 18, 202449.6149.7949.6149.7949.27400
Oct 17, 202449.6549.7149.6449.6949.174,200
Oct 16, 202449.6149.7849.6149.7449.211,000
Oct 15, 202449.3349.3349.3349.3348.81100
Oct 14, 202449.5749.5749.5749.5749.05100
Oct 11, 202449.2549.2549.2549.2548.73100
Oct 10, 202448.6848.6848.6848.6848.17-
Oct 9, 202448.8548.8548.8548.8548.33-
Oct 8, 202448.5148.5148.5148.5148.01100
Oct 7, 202448.4348.4348.4348.4347.93100
Oct 4, 202448.7848.7848.7848.7848.26100
Oct 3, 202448.3848.3848.3848.3847.87100
Oct 2, 202448.6148.6148.6148.6148.10100
Oct 1, 202448.6348.6348.6348.6348.12100
Sep 30, 202448.8248.8248.8248.8248.31100
Sep 27, 202448.7148.7148.7148.7148.20100
Sep 26, 202448.3648.5248.3648.5148.001,700
Sep 25, 202448.1648.1648.1648.1647.66430,800
Sep 24, 2024 0.227 Dividend
Sep 24, 202448.4948.4948.4948.4947.98100
Sep 23, 202448.6948.6948.6948.6947.96100
Sep 20, 202448.4748.4748.4748.4747.73100
Sep 19, 202448.5348.6148.5048.6147.887,200
Sep 18, 202448.1548.1548.1548.1547.43200
Sep 17, 202448.2148.2148.2148.2147.48100
Sep 16, 202448.0848.2248.0848.2247.49300
Sep 13, 202447.8447.8447.8447.8447.11100
Sep 12, 202447.5047.5047.4347.4346.72400
Sep 11, 202447.2547.2547.2547.2546.54100
Sep 10, 202447.2347.3147.2347.3146.593,600
Sep 9, 202447.3747.3747.3747.3746.66100
Sep 6, 202446.9046.9046.9046.9046.19100
Sep 5, 202447.2947.3647.2847.3646.655,800
Sep 4, 202447.7847.7847.7847.7847.06100
Sep 3, 202448.0148.0447.7547.7547.03500
Aug 30, 202448.1048.4048.1048.4047.67100
Aug 29, 202447.9647.9647.9547.9547.23200
Aug 28, 202447.5647.7847.5647.7847.05300
Aug 27, 202447.8347.8347.8347.8347.11100
Aug 26, 202447.8147.8147.8147.8147.08100
Aug 23, 202447.2947.7747.2947.7747.051,200
Aug 22, 202447.4247.4247.1447.1446.434,700
Aug 21, 202447.2647.2647.2647.2646.55100
Aug 20, 202447.0247.0247.0147.0146.301,300
Aug 19, 202447.2047.2147.1747.1846.471,900
Aug 16, 202446.5646.8546.5646.8546.15300
Aug 15, 202446.7346.7446.6846.6845.971,700
Aug 14, 202446.0746.1846.0746.1845.481,400
Aug 13, 202445.9645.9645.9645.9645.27200
Aug 12, 202445.4945.4945.4945.4944.81-
Aug 9, 202445.6845.7145.6845.7145.02200
Aug 8, 202445.6445.6445.6445.6444.95100
Aug 7, 202445.5245.5244.9144.9144.24100
Aug 6, 202445.1645.1645.1645.1644.48100
Aug 5, 202444.8144.8144.7144.7144.04300
Aug 2, 202446.1946.1945.6545.8345.132,500
Aug 1, 202446.6246.6246.6246.6245.91100
Jul 31, 202447.3047.3747.1547.1546.4412,800
Jul 30, 202447.0747.0747.0747.0746.36100
Jul 29, 202446.7646.7646.7646.7646.05200
Jul 26, 202446.7146.7946.7146.7446.034,500
Jul 25, 202446.1546.1546.1546.1545.45100
Jul 24, 202445.9645.9645.9645.9645.27100
Jul 23, 202446.4546.4646.2746.2745.573,700
Jul 22, 202446.4646.4646.4646.4645.76100
Jul 19, 202446.4446.4446.1846.1845.48200
Jul 18, 202446.5346.5346.5346.5345.83100
Jul 17, 202447.0047.0446.9546.9546.241,400
Jul 16, 202446.6346.8846.6346.8846.172,000
Jul 15, 202446.0446.0446.0446.0445.35-
Jul 12, 202446.0446.0545.9145.9145.2210,700
Jul 11, 202445.6345.6345.6345.6344.94100
Jul 10, 202445.1245.1245.1245.1244.44100
Jul 9, 202444.7044.7044.7044.7044.02100
Jul 8, 202444.7144.7144.7144.7144.03100
Jul 5, 202444.6044.6844.6044.6844.014,300
Jul 3, 202444.7644.7644.7644.7644.08100
Jul 2, 202444.7144.7144.7144.7144.03100
Jul 1, 202444.6044.6144.5844.5843.9010,000
Jun 28, 202444.8344.8344.8344.8344.16100
Jun 27, 202444.7744.7744.7744.7744.09100
Jun 26, 202444.8344.8344.8344.8344.15100
Jun 25, 202444.9744.9744.9744.9744.29-
Jun 24, 2024 0.219 Dividend
Jun 24, 202445.3245.3245.3245.3244.63-
Jun 21, 202445.1745.1745.1745.1744.27-
Jun 20, 202445.1645.1645.1645.1644.26-
Jun 18, 202445.0045.0045.0045.0044.10100
Jun 17, 202444.8444.8444.8444.8443.95100
Jun 14, 202444.6044.6044.6044.6043.71100
Jun 13, 202444.6844.9044.6844.9044.01200
Jun 12, 202445.0845.0845.0845.0844.18100
Jun 11, 202444.9344.9344.9344.9344.03100
Jun 10, 202445.2145.2145.2145.2144.31200
Jun 7, 202445.1545.1545.1545.1544.25100
Jun 6, 202445.2145.2145.2145.2144.31100
Jun 5, 202445.2945.2945.2945.2944.39100
Jun 4, 202445.2145.2145.1045.1044.20200
Jun 3, 202445.2445.2445.2445.2444.34100
May 31, 202444.9345.4744.9345.4744.575,000
May 30, 202444.8344.8344.8344.8343.94100
May 29, 202444.6044.6044.6044.6043.72100
May 28, 202445.0945.0945.0945.0944.19100
May 24, 202445.3945.3945.3945.3944.49-
May 23, 202445.1645.1645.1645.1644.26100
May 22, 202445.7845.7845.7845.7844.87100
May 21, 202445.9645.9645.9645.9645.04100
May 20, 202445.8945.8945.8945.8944.98100
May 17, 202446.0446.0446.0446.0445.13100
May 16, 202445.9745.9745.9745.9745.06100
May 15, 202445.8945.9845.8945.9845.07700
May 14, 202445.6545.6545.6545.6544.75-
May 13, 202445.4445.4445.4445.4444.54100
May 10, 202445.5145.5145.5145.5144.60-
May 9, 202445.4045.4045.4045.4044.50100
May 8, 202445.0545.0545.0545.0544.15100
May 7, 202445.0045.0044.9944.9944.10600
May 6, 202444.8644.8644.8644.8643.97100
May 3, 202444.5244.5244.5244.5243.64100
May 2, 202444.0544.3744.0544.2443.363,300
May 1, 202444.0544.0544.0544.0543.17-
Apr 30, 202444.1444.1444.1444.1443.27-

Related Tickers