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%
GSIE — Goldman Sachs ActiveBeta International Equity ETF
NYSE ArcaGoldman Sachs ActiveBeta International Equity ETF
$45.91
+0.47(+1.03%)
- O
- 45.76
- H
- 45.96
- L
- 45.61
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.91
Period Return+26.79%
Period High$48.49
Period Low$35.95
Avg Daily Volume462.4K
Total Trading Days365
GSIE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.76 | $45.96 | $45.61 | $45.91 | +$0.47 | +1.03% | 1,489,899 | $45.80 | $45.61 $45.96 |
| Oct 1, 2026 | $45.71 | $45.71 | $45.23 | $45.44 | $-0.40 | -0.87% | 524,448 | $45.40 | $45.23 $45.71 |
| Sep 30, 2026 | $46.34 | $46.34 | $45.84 | $45.84 | $-0.35 | -0.76% | 468,937 | $46.05 | $45.84 $46.34 |
| Sep 29, 2026 | $46.27 | $46.27 | $45.91 | $46.19 | $-0.32 | -0.69% | 358,823 | $46.11 | $45.91 $46.27 |
| Sep 28, 2026 | $46.43 | $46.67 | $46.28 | $46.51 | $-0.16 | -0.34% | 242,908 | $46.48 | $46.28 $46.67 |
| Sep 25, 2026 | $46.51 | $46.73 | $46.38 | $46.67 | +$0.43 | +0.93% | 376,984 | $46.57 | $46.38 $46.73 |
| Sep 24, 2026 | $46.26 | $46.41 | $46.01 | $46.24 | $-0.42 | -0.90% | 714,200 | $46.20 | $46.01 $46.41 |
| Sep 23, 2026 | $46.96 | $47.28 | $46.55 | $46.66 | $-0.78 | -1.64% | 379,893 | $46.76 | $46.55 $47.28 |
| Sep 22, 2026 | $47.46 | $47.58 | $47.21 | $47.44 | +$0.16 | +0.34% | 272,554 | $47.38 | $47.21 $47.58 |
| Sep 21, 2026 | $47.25 | $47.35 | $47.08 | $47.28 | +$0.41 | +0.87% | 252,320 | $47.26 | $47.08 $47.35 |
| Sep 18, 2026 | $46.86 | $46.90 | $46.69 | $46.87 | $-0.41 | -0.87% | 332,244 | $46.77 | $46.69 $46.90 |
| Sep 17, 2026 | $47.37 | $47.40 | $47.23 | $47.28 | +$0.41 | +0.87% | 210,715 | $47.31 | $47.23 $47.40 |
| Sep 16, 2026 | $47.25 | $47.62 | $46.60 | $46.87 | $-0.17 | -0.36% | 328,684 | $47.06 | $46.60 $47.62 |
| Sep 15, 2026 | $47.05 | $47.08 | $46.89 | $47.04 | $-0.19 | -0.40% | 447,417 | $47.00 | $46.89 $47.08 |
| Sep 14, 2026 | $47.16 | $47.49 | $47.07 | $47.23 | $-0.22 | -0.46% | 333,388 | $47.31 | $47.07 $47.49 |
| Sep 11, 2026 | $47.61 | $47.66 | $47.44 | $47.45 | +$0.33 | +0.70% | 254,405 | $47.52 | $47.44 $47.66 |
| Sep 10, 2026 | $47.24 | $47.41 | $47.06 | $47.12 | $-0.37 | -0.78% | 270,151 | $47.17 | $47.06 $47.41 |
| Sep 9, 2026 | $47.80 | $47.80 | $47.46 | $47.49 | $-0.49 | -1.02% | 372,097 | $47.58 | $47.46 $47.80 |
| Sep 8, 2026 | $48.14 | $48.22 | $47.96 | $47.98 | $-0.33 | -0.68% | 368,847 | $48.10 | $47.96 $48.22 |
| Sep 4, 2026 | $48.12 | $48.40 | $48.12 | $48.31 | +$0.05 | +0.10% | 304,841 | $48.27 | $48.12 $48.40 |
| Sep 3, 2026 | $48.07 | $48.33 | $47.98 | $48.26 | +$0.60 | +1.26% | 312,451 | $48.20 | $47.98 $48.33 |
| Sep 2, 2026 | $47.45 | $47.69 | $47.44 | $47.66 | +$0.27 | +0.57% | 362,971 | $47.57 | $47.44 $47.69 |
| Sep 1, 2026 | $47.58 | $47.73 | $47.30 | $47.39 | $-0.48 | -0.99% | 471,172 | $47.53 | $47.30 $47.73 |
| Aug 31, 2026 | $48.07 | $48.07 | $47.77 | $47.87 | $-0.11 | -0.22% | 296,302 | $47.88 | $47.77 $48.07 |
| Aug 28, 2026 | $48.27 | $48.49 | $47.85 | $47.97 | $-0.14 | -0.29% | 383,181 | $48.04 | $47.85 $48.49 |
| Aug 27, 2026 | $48.15 | $48.15 | $47.92 | $48.11 | $-0.12 | -0.25% | 250,891 | $48.04 | $47.92 $48.15 |
| Aug 26, 2026 | $48.40 | $48.47 | $48.19 | $48.23 | $-0.23 | -0.47% | 299,844 | $48.29 | $48.19 $48.47 |
| Aug 25, 2026 | $48.32 | $48.49 | $48.22 | $48.46 | +$0.35 | +0.73% | 261,878 | $48.35 | $48.22 $48.49 |
| Aug 24, 2026 | $48.06 | $48.16 | $48.01 | $48.11 | $-0.04 | -0.08% | 280,233 | $48.10 | $48.01 $48.16 |
| Aug 21, 2026 | $48.12 | $48.21 | $48.01 | $48.15 | +$0.32 | +0.67% | 876,518 | $48.11 | $48.01 $48.21 |