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%
GSSC — GS ActiveBeta U.S. Small Cap Equity ETF
NYSE ArcaGS ActiveBeta U.S. Small Cap Equity ETF
$86.87
+0.71(+0.82%)
- O
- 86.99
- H
- 87.37
- L
- 86.71
- V
- 19.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.87
Period Return+46.49%
Period High$92.84
Period Low$58.39
Avg Daily Volume36.8K
Total Trading Days365
GSSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.99 | $87.37 | $86.71 | $86.87 | +$0.71 | +0.82% | 19,823 | $86.95 | $86.71 $87.37 |
| Oct 1, 2026 | $85.54 | $86.48 | $85.10 | $86.16 | +$0.38 | +0.44% | 29,093 | $85.63 | $85.10 $86.48 |
| Sep 30, 2026 | $86.57 | $86.57 | $85.74 | $85.78 | $-0.32 | -0.37% | 22,745 | $86.07 | $85.74 $86.57 |
| Sep 29, 2026 | $86.46 | $86.46 | $85.60 | $86.10 | $-0.46 | -0.53% | 51,737 | $85.87 | $85.60 $86.46 |
| Sep 28, 2026 | $86.16 | $86.84 | $86.05 | $86.56 | $-0.31 | -0.36% | 24,075 | $86.43 | $86.05 $86.84 |
| Sep 25, 2026 | $86.94 | $87.15 | $86.37 | $86.87 | +$0.26 | +0.31% | 21,307 | $86.80 | $86.37 $87.15 |
| Sep 24, 2026 | $86.62 | $86.75 | $85.84 | $86.61 | $-0.27 | -0.31% | 34,240 | $86.46 | $85.84 $86.75 |
| Sep 23, 2026 | $87.94 | $87.94 | $86.81 | $86.88 | $-1.38 | -1.56% | 37,902 | $87.09 | $86.81 $87.94 |
| Sep 22, 2026 | $88.26 | $88.75 | $87.92 | $88.26 | +$0.49 | +0.55% | 32,687 | $88.29 | $87.92 $88.75 |
| Sep 21, 2026 | $88.05 | $88.05 | $87.63 | $87.77 | +$0.36 | +0.41% | 28,841 | $87.88 | $87.63 $88.05 |
| Sep 18, 2026 | $87.67 | $87.67 | $86.99 | $87.41 | $-0.54 | -0.61% | 33,591 | $87.19 | $86.99 $87.67 |
| Sep 17, 2026 | $88.72 | $88.72 | $87.94 | $87.95 | +$0.49 | +0.56% | 22,373 | $88.25 | $87.94 $88.72 |
| Sep 16, 2026 | $87.84 | $88.36 | $86.72 | $87.46 | $-0.19 | -0.21% | 57,994 | $88.07 | $86.72 $88.36 |
| Sep 15, 2026 | $88.20 | $88.20 | $87.41 | $87.65 | $-0.59 | -0.67% | 30,825 | $87.69 | $87.41 $88.20 |
| Sep 14, 2026 | $88.40 | $88.64 | $87.92 | $88.24 | $-0.23 | -0.26% | 49,731 | $88.39 | $87.92 $88.64 |
| Sep 11, 2026 | $88.83 | $88.83 | $88.32 | $88.47 | +$0.60 | +0.68% | 30,768 | $88.55 | $88.32 $88.83 |
| Sep 10, 2026 | $88.08 | $88.48 | $87.74 | $87.87 | $-0.77 | -0.87% | 22,040 | $88.01 | $87.74 $88.48 |
| Sep 9, 2026 | $89.34 | $89.34 | $88.63 | $88.64 | $-1.00 | -1.11% | 10,962 | $88.83 | $88.63 $89.34 |
| Sep 8, 2026 | $90.09 | $90.10 | $89.63 | $89.64 | $-0.74 | -0.82% | 17,357 | $89.87 | $89.63 $90.10 |
| Sep 4, 2026 | $89.52 | $90.38 | $89.52 | $90.38 | +$0.30 | +0.33% | 30,135 | $90.14 | $89.52 $90.38 |
| Sep 3, 2026 | $90.33 | $90.33 | $89.57 | $90.08 | +$0.33 | +0.37% | 16,766 | $89.96 | $89.57 $90.33 |
| Sep 2, 2026 | $88.77 | $89.88 | $88.77 | $89.75 | +$1.17 | +1.32% | 22,231 | $89.65 | $88.77 $89.88 |
| Sep 1, 2026 | $89.11 | $89.37 | $88.48 | $88.58 | $-1.14 | -1.27% | 51,710 | $88.96 | $88.48 $89.37 |
| Aug 31, 2026 | $90.14 | $90.14 | $89.25 | $89.72 | $-0.56 | -0.62% | 42,310 | $89.52 | $89.25 $90.14 |
| Aug 28, 2026 | $91.17 | $91.42 | $90.27 | $90.28 | $-0.96 | -1.05% | 38,196 | $90.74 | $90.27 $91.42 |
| Aug 27, 2026 | $90.86 | $91.26 | $90.74 | $91.24 | +$0.28 | +0.31% | 43,727 | $91.16 | $90.74 $91.26 |
| Aug 26, 2026 | $90.77 | $91.15 | $90.68 | $90.96 | +$0.01 | +0.01% | 21,787 | $90.91 | $90.68 $91.15 |
| Aug 25, 2026 | $90.89 | $91.09 | $90.68 | $90.95 | +$0.25 | +0.28% | 40,145 | $90.84 | $90.68 $91.09 |
| Aug 24, 2026 | $91.31 | $91.31 | $90.49 | $90.70 | $-0.62 | -0.68% | 18,772 | $90.79 | $90.49 $91.31 |
| Aug 21, 2026 | $90.95 | $91.49 | $90.75 | $91.32 | +$0.74 | +0.82% | 118,554 | $90.94 | $90.75 $91.49 |