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%
GSEU — Goldman Sachs ActiveBeta Europe Equity ETF
NYSE ArcaGoldman Sachs ActiveBeta Europe Equity ETF
$47.44
+0.60(+1.28%)
- O
- 47.21
- H
- 47.54
- L
- 47.21
- V
- 37.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.44
Period Return+21.16%
Period High$50.82
Period Low$38.84
Avg Daily Volume14.6K
Total Trading Days365
GSEU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.21 | $47.54 | $47.21 | $47.44 | +$0.60 | +1.28% | 37,833 | $47.40 | $47.21 $47.54 |
| Oct 1, 2026 | $46.99 | $47.00 | $46.65 | $46.84 | $-0.87 | -1.82% | 31,565 | $46.81 | $46.65 $47.00 |
| Sep 30, 2026 | $48.06 | $48.19 | $47.71 | $47.71 | $-0.49 | -1.02% | 13,446 | $48.00 | $47.71 $48.19 |
| Sep 29, 2026 | $48.28 | $48.37 | $48.00 | $48.20 | $-0.40 | -0.83% | 6,102 | $48.22 | $48.00 $48.37 |
| Sep 28, 2026 | $48.66 | $48.74 | $48.23 | $48.60 | $-0.18 | -0.37% | 5,407 | $48.65 | $48.23 $48.74 |
| Sep 25, 2026 | $48.55 | $48.79 | $48.43 | $48.79 | +$0.30 | +0.61% | 6,348 | $48.65 | $48.43 $48.79 |
| Sep 24, 2026 | $48.41 | $48.55 | $48.14 | $48.49 | +$0.01 | +0.02% | 9,704 | $48.42 | $48.14 $48.55 |
| Sep 23, 2026 | $48.61 | $48.69 | $48.45 | $48.48 | $-0.59 | -1.21% | 21,709 | $48.62 | $48.45 $48.69 |
| Sep 22, 2026 | $49.12 | $49.22 | $48.87 | $49.07 | +$0.03 | +0.06% | 8,203 | $49.06 | $48.87 $49.22 |
| Sep 21, 2026 | $49.02 | $49.06 | $48.80 | $49.04 | +$0.56 | +1.16% | 7,481 | $48.95 | $48.80 $49.06 |
| Sep 18, 2026 | $48.39 | $48.52 | $48.34 | $48.48 | $-0.46 | -0.95% | 11,363 | $48.43 | $48.34 $48.52 |
| Sep 17, 2026 | $48.98 | $49.19 | $48.89 | $48.94 | +$0.36 | +0.73% | 5,696 | $49.06 | $48.89 $49.19 |
| Sep 16, 2026 | $48.92 | $48.98 | $48.42 | $48.59 | $-0.18 | -0.37% | 6,182 | $48.85 | $48.42 $48.98 |
| Sep 15, 2026 | $48.69 | $48.87 | $48.60 | $48.77 | $-0.17 | -0.35% | 7,730 | $48.77 | $48.60 $48.87 |
| Sep 14, 2026 | $49.03 | $49.07 | $48.77 | $48.94 | $-0.35 | -0.70% | 10,802 | $48.94 | $48.77 $49.07 |
| Sep 11, 2026 | $49.39 | $49.49 | $49.28 | $49.28 | +$0.27 | +0.56% | 3,156 | $49.38 | $49.28 $49.49 |
| Sep 10, 2026 | $49.10 | $49.35 | $48.99 | $49.01 | $-0.42 | -0.84% | 5,929 | $49.21 | $48.99 $49.35 |
| Sep 9, 2026 | $49.65 | $49.74 | $49.42 | $49.42 | $-0.54 | -1.08% | 5,689 | $49.68 | $49.42 $49.74 |
| Sep 8, 2026 | $50.10 | $50.30 | $49.97 | $49.97 | $-0.28 | -0.56% | 9,648 | $50.16 | $49.97 $50.30 |
| Sep 4, 2026 | $50.15 | $50.29 | $50.15 | $50.25 | +$0.07 | +0.13% | 3,616 | $50.25 | $50.15 $50.29 |
| Sep 3, 2026 | $50.10 | $50.18 | $49.93 | $50.18 | +$0.47 | +0.95% | 5,172 | $50.00 | $49.93 $50.18 |
| Sep 2, 2026 | $49.70 | $49.78 | $49.62 | $49.71 | +$0.10 | +0.20% | 7,845 | $49.71 | $49.62 $49.78 |
| Sep 1, 2026 | $49.82 | $49.90 | $49.61 | $49.61 | $-0.49 | -0.97% | 6,004 | $49.87 | $49.61 $49.90 |
| Aug 31, 2026 | $50.29 | $50.29 | $50.01 | $50.10 | $-0.20 | -0.39% | 5,941 | $50.21 | $50.01 $50.29 |
| Aug 28, 2026 | $50.44 | $50.52 | $50.17 | $50.29 | $-0.05 | -0.10% | 283,467 | $50.46 | $50.17 $50.52 |
| Aug 27, 2026 | $50.30 | $50.34 | $50.25 | $50.34 | $-0.22 | -0.44% | 3,488 | $50.30 | $50.25 $50.34 |
| Aug 26, 2026 | $50.79 | $50.82 | $50.56 | $50.56 | $-0.18 | -0.35% | 3,965 | $50.76 | $50.56 $50.82 |
| Aug 25, 2026 | $50.72 | $50.77 | $50.52 | $50.74 | +$0.10 | +0.20% | 12,174 | $50.63 | $50.52 $50.77 |
| Aug 24, 2026 | $50.66 | $50.68 | $50.48 | $50.64 | +$0.05 | +0.10% | 156,009 | $50.64 | $50.48 $50.68 |
| Aug 21, 2026 | $50.63 | $50.68 | $50.55 | $50.59 | +$0.36 | +0.73% | 254,066 | $50.65 | $50.55 $50.68 |