MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEM — Goldman Sachs ActiveBeta Emerging Markets Equity ETF
NYSE ArcaGoldman Sachs ActiveBeta Emerging Markets Equity ETF
$51.58
+0.65(+1.28%)
- O
- 51.54
- H
- 51.72
- L
- 51.30
- V
- 168K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.58
Period Return+59.44%
Period High$54.29
Period Low$32.10
Avg Daily Volume107.7K
Total Trading Days365
GEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.54 | $51.72 | $51.30 | $51.58 | +$0.65 | +1.28% | 167,996 | $51.50 | $51.30 $51.72 |
| Oct 1, 2026 | $50.95 | $51.05 | $50.48 | $50.93 | $-0.17 | -0.33% | 347,076 | $50.84 | $50.48 $51.05 |
| Sep 30, 2026 | $51.31 | $51.31 | $50.91 | $51.10 | $-0.42 | -0.82% | 130,183 | $51.10 | $50.91 $51.31 |
| Sep 29, 2026 | $51.36 | $51.57 | $51.19 | $51.52 | +$0.07 | +0.14% | 186,378 | $51.53 | $51.19 $51.57 |
| Sep 28, 2026 | $51.29 | $51.51 | $50.88 | $51.45 | $-0.53 | -1.02% | 67,985 | $51.29 | $50.88 $51.51 |
| Sep 25, 2026 | $51.86 | $52.11 | $51.66 | $51.98 | +$0.56 | +1.09% | 58,094 | $51.89 | $51.66 $52.11 |
| Sep 24, 2026 | $51.66 | $51.77 | $51.21 | $51.42 | $-0.36 | -0.70% | 99,538 | $51.49 | $51.21 $51.77 |
| Sep 23, 2026 | $52.28 | $52.34 | $51.72 | $51.78 | $-1.02 | -1.93% | 115,186 | $51.89 | $51.72 $52.34 |
| Sep 22, 2026 | $52.39 | $52.92 | $52.39 | $52.80 | +$0.11 | +0.21% | 144,576 | $52.73 | $52.39 $52.92 |
| Sep 21, 2026 | $52.22 | $52.72 | $52.04 | $52.69 | +$1.52 | +2.97% | 97,577 | $52.46 | $52.04 $52.72 |
| Sep 18, 2026 | $51.02 | $51.27 | $50.90 | $51.17 | $-0.05 | -0.10% | 107,845 | $51.12 | $50.90 $51.27 |
| Sep 17, 2026 | $51.04 | $51.30 | $51.01 | $51.22 | +$0.99 | +1.97% | 223,570 | $51.20 | $51.01 $51.30 |
| Sep 16, 2026 | $50.70 | $50.86 | $49.93 | $50.23 | +$0.00 | +0.00% | 87,816 | $50.52 | $49.93 $50.86 |
| Sep 15, 2026 | $50.50 | $50.50 | $50.16 | $50.23 | $-0.19 | -0.38% | 105,764 | $50.30 | $50.16 $50.50 |
| Sep 14, 2026 | $50.41 | $50.77 | $50.21 | $50.42 | $-1.41 | -2.72% | 85,887 | $50.62 | $50.21 $50.77 |
| Sep 11, 2026 | $51.88 | $51.91 | $51.64 | $51.83 | +$0.65 | +1.27% | 69,898 | $51.78 | $51.64 $51.91 |
| Sep 10, 2026 | $51.27 | $51.47 | $51.06 | $51.18 | $-1.10 | -2.10% | 131,914 | $51.28 | $51.06 $51.47 |
| Sep 9, 2026 | $52.35 | $52.57 | $52.02 | $52.28 | $-0.25 | -0.48% | 79,374 | $52.28 | $52.02 $52.57 |
| Sep 8, 2026 | $52.60 | $52.78 | $52.41 | $52.53 | +$0.10 | +0.19% | 67,882 | $52.59 | $52.41 $52.78 |
| Sep 4, 2026 | $51.77 | $52.43 | $51.77 | $52.43 | +$0.86 | +1.67% | 74,994 | $52.21 | $51.77 $52.43 |
| Sep 3, 2026 | $51.31 | $51.63 | $51.01 | $51.57 | +$0.29 | +0.57% | 99,735 | $51.35 | $51.01 $51.63 |
| Sep 2, 2026 | $51.04 | $51.35 | $51.03 | $51.28 | +$0.23 | +0.45% | 92,834 | $51.22 | $51.03 $51.35 |
| Sep 1, 2026 | $51.18 | $51.51 | $50.91 | $51.05 | $-0.17 | -0.33% | 98,741 | $51.25 | $50.91 $51.51 |
| Aug 31, 2026 | $51.39 | $51.45 | $51.07 | $51.22 | $-0.11 | -0.21% | 118,948 | $51.26 | $51.07 $51.45 |
| Aug 28, 2026 | $51.68 | $51.77 | $51.16 | $51.33 | $-0.20 | -0.39% | 142,592 | $51.33 | $51.16 $51.77 |
| Aug 27, 2026 | $51.59 | $51.60 | $51.30 | $51.53 | +$0.27 | +0.53% | 70,847 | $51.46 | $51.30 $51.60 |
| Aug 26, 2026 | $51.36 | $51.48 | $51.19 | $51.26 | $-0.04 | -0.08% | 77,011 | $51.33 | $51.19 $51.48 |
| Aug 25, 2026 | $50.96 | $51.33 | $50.92 | $51.30 | +$0.78 | +1.54% | 95,750 | $51.14 | $50.92 $51.33 |
| Aug 24, 2026 | $50.62 | $50.62 | $50.21 | $50.52 | $-0.67 | -1.30% | 105,363 | $50.50 | $50.21 $50.62 |
| Aug 21, 2026 | $51.43 | $51.43 | $51.07 | $51.19 | +$0.36 | +0.70% | 65,703 | $51.24 | $51.07 $51.43 |