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%
GSWO — Goldman Sachs ActiveBeta World Equity ETF
Cboe BZXGoldman Sachs ActiveBeta World Equity ETF
$65.11
+0.56(+0.87%)
- O
- 65.05
- H
- 65.25
- L
- 64.93
- V
- 72.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.11
Period Return+10.88%
Period High$66.64
Period Low$54.51
Avg Daily Volume77.6K
Total Trading Days171
GSWO — Historical OHLCV Price & Volume Table
Jan 29, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.05 | $65.25 | $64.93 | $65.11 | +$0.56 | +0.87% | 72,363 | $65.07 | $64.93 $65.25 |
| Oct 1, 2026 | $64.54 | $64.57 | $64.19 | $64.55 | $-0.06 | -0.09% | 64,704 | $64.40 | $64.19 $64.57 |
| Sep 30, 2026 | $64.91 | $65.13 | $64.60 | $64.61 | $-0.15 | -0.24% | 10,534 | $64.99 | $64.60 $65.13 |
| Sep 29, 2026 | $64.82 | $64.88 | $64.55 | $64.76 | $-0.22 | -0.33% | 52,981 | $64.62 | $64.55 $64.88 |
| Sep 28, 2026 | $65.11 | $65.17 | $64.79 | $64.97 | $-0.51 | -0.77% | 63,164 | $65.08 | $64.79 $65.17 |
| Sep 25, 2026 | $65.25 | $65.54 | $65.04 | $65.48 | +$0.43 | +0.66% | 57,047 | $65.46 | $65.04 $65.54 |
| Sep 24, 2026 | $64.85 | $65.16 | $64.75 | $65.05 | $-0.25 | -0.38% | 39,753 | $64.81 | $64.75 $65.16 |
| Sep 23, 2026 | $65.52 | $65.57 | $65.24 | $65.30 | $-0.73 | -1.11% | 40,136 | $65.42 | $65.24 $65.57 |
| Sep 22, 2026 | $66.08 | $66.10 | $65.81 | $66.03 | +$0.04 | +0.06% | 57,938 | $65.97 | $65.81 $66.10 |
| Sep 21, 2026 | $65.39 | $66.06 | $65.39 | $65.99 | +$0.99 | +1.52% | 83,260 | $65.83 | $65.39 $66.06 |
| Sep 18, 2026 | $64.89 | $65.02 | $64.72 | $65.00 | $-0.13 | -0.19% | 42,900 | $64.80 | $64.72 $65.02 |
| Sep 17, 2026 | $64.98 | $65.14 | $64.98 | $65.13 | +$0.70 | +1.09% | 39,986 | $65.09 | $64.98 $65.14 |
| Sep 16, 2026 | $64.86 | $65.03 | $64.08 | $64.43 | $-0.21 | -0.32% | 41,171 | $64.86 | $64.08 $65.03 |
| Sep 15, 2026 | $64.67 | $64.69 | $64.48 | $64.64 | $-0.32 | -0.50% | 46,386 | $64.61 | $64.48 $64.69 |
| Sep 14, 2026 | $64.61 | $65.17 | $64.61 | $64.96 | $-0.34 | -0.52% | 62,510 | $64.95 | $64.61 $65.17 |
| Sep 11, 2026 | $65.14 | $65.45 | $65.14 | $65.30 | +$0.58 | +0.90% | 44,968 | $65.36 | $65.14 $65.45 |
| Sep 10, 2026 | $64.56 | $64.89 | $64.56 | $64.72 | $-0.39 | -0.59% | 56,513 | $64.77 | $64.56 $64.89 |
| Sep 9, 2026 | $65.23 | $65.24 | $65.00 | $65.11 | $-0.42 | -0.65% | 53,684 | $65.17 | $65.00 $65.24 |
| Sep 8, 2026 | $65.57 | $65.77 | $65.53 | $65.53 | $-0.36 | -0.54% | 79,825 | $65.64 | $65.53 $65.77 |
| Sep 4, 2026 | $65.93 | $65.98 | $65.77 | $65.89 | $-0.12 | -0.18% | 74,979 | $65.84 | $65.77 $65.98 |
| Sep 3, 2026 | $65.80 | $66.10 | $65.59 | $66.01 | +$0.74 | +1.13% | 42,676 | $66.00 | $65.59 $66.10 |
| Sep 2, 2026 | $65.34 | $65.37 | $65.16 | $65.27 | +$0.35 | +0.53% | 40,454 | $65.22 | $65.16 $65.37 |
| Sep 1, 2026 | $64.87 | $65.25 | $64.79 | $64.92 | $-0.54 | -0.83% | 54,861 | $65.21 | $64.79 $65.25 |
| Aug 31, 2026 | $65.35 | $65.47 | $65.30 | $65.47 | $-0.21 | -0.31% | 72,334 | $65.35 | $65.30 $65.47 |
| Aug 28, 2026 | $65.96 | $66.14 | $65.53 | $65.67 | $-0.10 | -0.15% | 51,945 | $65.90 | $65.53 $66.14 |
| Aug 27, 2026 | $65.59 | $65.85 | $65.59 | $65.77 | +$0.24 | +0.37% | 49,295 | $65.72 | $65.59 $65.85 |
| Aug 26, 2026 | $65.56 | $65.56 | $65.39 | $65.53 | $-0.06 | -0.09% | 52,000 | $65.43 | $65.39 $65.56 |
| Aug 25, 2026 | $65.18 | $65.59 | $65.18 | $65.59 | +$0.37 | +0.56% | 43,219 | $65.49 | $65.18 $65.59 |
| Aug 24, 2026 | $65.12 | $65.36 | $65.12 | $65.22 | $-0.23 | -0.35% | 65,571 | $65.29 | $65.12 $65.36 |
| Aug 21, 2026 | $65.33 | $65.53 | $65.33 | $65.45 | +$0.38 | +0.58% | 53,848 | $65.49 | $65.33 $65.53 |