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%
GSUS — Goldman Sachs MarketBeta U.S. Equity ETF
Cboe BZXGoldman Sachs MarketBeta U.S. Equity ETF
$106.50
+0.81(+0.77%)
- O
- 106.54
- H
- 106.91
- L
- 106.34
- V
- 64.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.50
Period Return+46.86%
Period High$107.67
Period Low$71.50
Avg Daily Volume100.6K
Total Trading Days365
GSUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.54 | $106.91 | $106.34 | $106.50 | +$0.81 | +0.77% | 64,773 | $106.52 | $106.34 $106.91 |
| Oct 1, 2026 | $105.86 | $105.86 | $105.08 | $105.69 | +$0.12 | +0.11% | 84,339 | $105.54 | $105.08 $105.86 |
| Sep 30, 2026 | $106.17 | $106.42 | $105.55 | $105.57 | $-0.15 | -0.14% | 469,463 | $105.78 | $105.55 $106.42 |
| Sep 29, 2026 | $106.17 | $106.17 | $105.52 | $105.72 | $-0.20 | -0.19% | 59,905 | $105.68 | $105.52 $106.17 |
| Sep 28, 2026 | $106.19 | $106.40 | $105.72 | $105.92 | $-0.91 | -0.85% | 72,546 | $106.10 | $105.72 $106.40 |
| Sep 25, 2026 | $106.61 | $106.83 | $106.09 | $106.83 | +$0.60 | +0.56% | 78,977 | $106.59 | $106.09 $106.83 |
| Sep 24, 2026 | $105.63 | $106.36 | $105.63 | $106.23 | $-0.20 | -0.19% | 71,997 | $106.01 | $105.63 $106.36 |
| Sep 23, 2026 | $107.21 | $107.23 | $106.33 | $106.43 | $-0.88 | -0.82% | 406,136 | $106.49 | $106.33 $107.23 |
| Sep 22, 2026 | $107.46 | $107.56 | $107.22 | $107.31 | $-0.08 | -0.07% | 99,752 | $107.35 | $107.22 $107.56 |
| Sep 21, 2026 | $106.29 | $107.51 | $106.29 | $107.39 | +$1.68 | +1.59% | 536,921 | $107.31 | $106.29 $107.51 |
| Sep 18, 2026 | $105.57 | $105.73 | $105.19 | $105.71 | +$0.20 | +0.19% | 85,964 | $105.42 | $105.19 $105.73 |
| Sep 17, 2026 | $105.51 | $105.65 | $105.27 | $105.51 | +$1.20 | +1.15% | 49,510 | $105.46 | $105.27 $105.65 |
| Sep 16, 2026 | $105.05 | $105.27 | $103.79 | $104.31 | $-0.40 | -0.38% | 42,362 | $104.91 | $103.79 $105.27 |
| Sep 15, 2026 | $105.11 | $105.13 | $104.62 | $104.71 | $-0.55 | -0.53% | 42,638 | $104.77 | $104.62 $105.13 |
| Sep 14, 2026 | $105.18 | $105.58 | $104.86 | $105.26 | $-0.46 | -0.44% | 48,811 | $105.30 | $104.86 $105.58 |
| Sep 11, 2026 | $105.66 | $106.01 | $105.65 | $105.72 | +$0.88 | +0.84% | 45,037 | $105.88 | $105.65 $106.01 |
| Sep 10, 2026 | $104.91 | $105.14 | $104.71 | $104.84 | $-0.61 | -0.58% | 31,756 | $104.93 | $104.71 $105.14 |
| Sep 9, 2026 | $105.73 | $105.73 | $105.33 | $105.45 | $-0.47 | -0.44% | 413,447 | $105.45 | $105.33 $105.73 |
| Sep 8, 2026 | $106.30 | $106.33 | $105.92 | $105.92 | $-0.58 | -0.54% | 53,848 | $106.18 | $105.92 $106.33 |
| Sep 4, 2026 | $106.75 | $106.75 | $106.33 | $106.50 | $-0.36 | -0.34% | 38,207 | $106.51 | $106.33 $106.75 |
| Sep 3, 2026 | $106.15 | $107.01 | $106.15 | $106.86 | +$1.15 | +1.09% | 743,495 | $106.85 | $106.15 $107.01 |
| Sep 2, 2026 | $105.27 | $105.80 | $105.25 | $105.71 | +$0.48 | +0.46% | 27,648 | $105.69 | $105.25 $105.80 |
| Sep 1, 2026 | $105.35 | $105.61 | $105.03 | $105.23 | $-0.82 | -0.77% | 37,887 | $105.35 | $105.03 $105.61 |
| Aug 31, 2026 | $105.98 | $106.13 | $105.72 | $106.05 | $-0.27 | -0.25% | 333,056 | $106.01 | $105.72 $106.13 |
| Aug 28, 2026 | $106.82 | $107.16 | $106.23 | $106.32 | $-0.29 | -0.27% | 98,884 | $106.46 | $106.23 $107.16 |
| Aug 27, 2026 | $106.26 | $106.75 | $106.17 | $106.61 | +$0.81 | +0.77% | 44,929 | $106.42 | $106.17 $106.75 |
| Aug 26, 2026 | $105.60 | $106.01 | $105.55 | $105.80 | $-0.09 | -0.08% | 47,413 | $105.82 | $105.55 $106.01 |
| Aug 25, 2026 | $105.83 | $105.95 | $105.49 | $105.89 | +$0.35 | +0.33% | 43,814 | $105.75 | $105.49 $105.95 |
| Aug 24, 2026 | $105.35 | $105.73 | $105.35 | $105.53 | $-0.30 | -0.28% | 39,030 | $105.57 | $105.35 $105.73 |
| Aug 21, 2026 | $105.94 | $106.04 | $105.64 | $105.83 | +$0.52 | +0.49% | 238,825 | $105.79 | $105.64 $106.04 |