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%
GUSA — Goldman Sachs MarketBeta U.S. 1000 Equity ETF
NYSE ArcaGoldman Sachs MarketBeta U.S. 1000 Equity ETF
$66.48
+0.49(+0.74%)
- O
- 66.49
- H
- 66.49
- L
- 66.44
- V
- 2.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.48
Period Return+45.83%
Period High$67.45
Period Low$45.59
Avg Daily Volume547
Total Trading Days365
GUSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.49 | $66.49 | $66.44 | $66.48 | +$0.49 | +0.74% | 2,443 | $66.45 | $66.44 $66.49 |
| Oct 1, 2026 | $65.98 | $66.12 | $65.87 | $65.99 | +$0.09 | +0.14% | 1,905 | $66.01 | $65.87 $66.12 |
| Sep 30, 2026 | $65.90 | $65.90 | $65.90 | $65.90 | $-0.05 | -0.08% | 76 | $66.26 | $65.90 $65.90 |
| Sep 29, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | $-0.09 | -0.13% | 120 | $66.02 | $65.95 $65.95 |
| Sep 28, 2026 | $66.29 | $66.29 | $66.04 | $66.04 | $-0.57 | -0.86% | 221 | $66.22 | $66.04 $66.29 |
| Sep 25, 2026 | $66.61 | $66.61 | $66.61 | $66.61 | +$0.32 | +0.48% | 13 | $66.46 | $66.61 $66.61 |
| Sep 24, 2026 | $66.28 | $66.29 | $66.28 | $66.29 | $-0.15 | -0.22% | 199 | $66.16 | $66.28 $66.29 |
| Sep 23, 2026 | $66.44 | $66.44 | $66.44 | $66.44 | $-0.57 | -0.85% | 11 | $66.66 | $66.44 $66.44 |
| Sep 22, 2026 | $67.01 | $67.01 | $67.01 | $67.01 | +$0.02 | +0.03% | 25 | $67.03 | $67.01 $67.01 |
| Sep 21, 2026 | $66.99 | $66.99 | $66.99 | $66.99 | +$1.02 | +1.55% | 19 | $66.69 | $66.99 $66.99 |
| Sep 18, 2026 | $65.74 | $65.96 | $65.73 | $65.96 | +$0.02 | +0.04% | 7,399 | $65.73 | $65.73 $65.96 |
| Sep 17, 2026 | $65.94 | $65.94 | $65.94 | $65.94 | +$0.76 | +1.17% | 119 | $65.84 | $65.94 $65.94 |
| Sep 16, 2026 | $65.18 | $65.18 | $65.18 | $65.18 | $-0.28 | -0.43% | 42 | $65.67 | $65.18 $65.18 |
| Sep 15, 2026 | $65.46 | $65.47 | $65.46 | $65.47 | $-0.32 | -0.49% | 445 | $65.46 | $65.46 $65.47 |
| Sep 14, 2026 | $65.79 | $65.79 | $65.79 | $65.79 | $-0.30 | -0.46% | 14 | $65.64 | $65.79 $65.79 |
| Sep 11, 2026 | $66.09 | $66.09 | $66.09 | $66.09 | +$0.58 | +0.88% | 159 | $66.14 | $66.09 $66.09 |
| Sep 10, 2026 | $65.51 | $65.51 | $65.51 | $65.51 | $-0.41 | -0.63% | 24 | $65.51 | $65.51 $65.51 |
| Sep 9, 2026 | $65.93 | $65.93 | $65.93 | $65.93 | $-0.35 | -0.52% | 317 | $66.28 | $65.93 $65.93 |
| Sep 8, 2026 | $66.27 | $66.27 | $66.27 | $66.27 | $-0.38 | -0.56% | 24 | $66.39 | $66.27 $66.27 |
| Sep 4, 2026 | $66.65 | $66.65 | $66.65 | $66.65 | $-0.21 | -0.31% | 15 | $66.71 | $66.65 $66.65 |
| Sep 3, 2026 | $66.86 | $66.86 | $66.86 | $66.86 | +$0.73 | +1.10% | 15 | $66.66 | $66.86 $66.86 |
| Sep 2, 2026 | $66.13 | $66.13 | $66.13 | $66.13 | +$0.34 | +0.51% | 15 | $66.03 | $66.13 $66.13 |
| Sep 1, 2026 | $65.79 | $65.79 | $65.79 | $65.79 | $-0.59 | -0.88% | 53 | $65.92 | $65.79 $65.79 |
| Aug 31, 2026 | $66.29 | $66.38 | $66.29 | $66.38 | $-0.20 | -0.30% | 180 | $66.26 | $66.29 $66.38 |
| Aug 28, 2026 | $66.58 | $66.58 | $66.58 | $66.58 | $-0.20 | -0.30% | 42 | $66.58 | $66.58 $66.58 |
| Aug 27, 2026 | $66.78 | $66.78 | $66.78 | $66.78 | +$0.43 | +0.64% | 18 | $66.64 | $66.78 $66.78 |
| Aug 26, 2026 | $66.35 | $66.35 | $66.35 | $66.35 | +$0.00 | +0.01% | 25 | $66.28 | $66.35 $66.35 |
| Aug 25, 2026 | $66.35 | $66.35 | $66.35 | $66.35 | +$0.20 | +0.30% | 35 | $66.28 | $66.35 $66.35 |
| Aug 24, 2026 | $66.15 | $66.15 | $66.15 | $66.15 | $-0.23 | -0.34% | 14 | $66.14 | $66.15 $66.15 |
| Aug 21, 2026 | $66.38 | $66.38 | $66.38 | $66.38 | +$0.34 | +0.51% | 45 | $66.27 | $66.38 $66.38 |