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%
GUSE — Goldman Sachs Enhanced U.S. Equity ETF
NasdaqGoldman Sachs Enhanced U.S. Equity ETF
$46.18
+0.40(+0.88%)
- O
- 46.26
- H
- 46.27
- L
- 46.15
- V
- 1.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.18
Period Return+16.6%
Period High$46.69
Period Low$37.95
Avg Daily Volume10.6K
Total Trading Days220
GUSE — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.26 | $46.27 | $46.15 | $46.18 | +$0.40 | +0.88% | 1,385 | $46.22 | $46.15 $46.27 |
| Oct 1, 2026 | $45.89 | $45.90 | $45.53 | $45.78 | +$0.09 | +0.19% | 5,798 | $45.82 | $45.53 $45.90 |
| Sep 30, 2026 | $45.82 | $46.09 | $45.69 | $45.69 | $-0.14 | -0.30% | 2,977 | $45.96 | $45.69 $46.09 |
| Sep 29, 2026 | $45.86 | $45.86 | $45.72 | $45.83 | $-0.11 | -0.23% | 3,744 | $45.78 | $45.72 $45.86 |
| Sep 28, 2026 | $46.03 | $46.04 | $45.84 | $45.93 | $-0.31 | -0.66% | 1,575 | $45.96 | $45.84 $46.04 |
| Sep 25, 2026 | $46.03 | $46.24 | $46.03 | $46.24 | +$0.15 | +0.34% | 1,976 | $46.13 | $46.03 $46.24 |
| Sep 24, 2026 | $45.95 | $46.10 | $45.83 | $46.09 | +$0.13 | +0.29% | 3,704 | $45.99 | $45.83 $46.10 |
| Sep 23, 2026 | $46.06 | $46.06 | $45.93 | $45.95 | $-0.32 | -0.69% | 2,733 | $45.97 | $45.93 $46.06 |
| Sep 22, 2026 | $46.28 | $46.38 | $46.27 | $46.27 | $-0.06 | -0.13% | 1,555 | $46.31 | $46.27 $46.38 |
| Sep 21, 2026 | $45.87 | $46.34 | $45.87 | $46.33 | +$0.75 | +1.65% | 1,364 | $46.20 | $45.87 $46.34 |
| Sep 18, 2026 | $45.39 | $45.58 | $45.39 | $45.58 | +$0.06 | +0.13% | 9,917 | $45.49 | $45.39 $45.58 |
| Sep 17, 2026 | $45.32 | $45.52 | $45.32 | $45.52 | +$0.55 | +1.23% | 5,762 | $45.46 | $45.32 $45.52 |
| Sep 16, 2026 | $45.02 | $45.40 | $44.87 | $44.96 | $-0.09 | -0.20% | 8,146 | $45.17 | $44.87 $45.40 |
| Sep 15, 2026 | $45.03 | $45.10 | $45.01 | $45.05 | $-0.20 | -0.44% | 1,748 | $45.04 | $45.01 $45.10 |
| Sep 14, 2026 | $44.99 | $45.34 | $44.99 | $45.25 | $-0.27 | -0.58% | 1,982 | $45.18 | $44.99 $45.34 |
| Sep 11, 2026 | $45.55 | $45.55 | $45.52 | $45.52 | +$0.42 | +0.93% | 1,127 | $45.54 | $45.52 $45.55 |
| Sep 10, 2026 | $44.93 | $45.19 | $44.93 | $45.10 | $-0.31 | -0.67% | 6,983 | $45.09 | $44.93 $45.19 |
| Sep 9, 2026 | $45.45 | $45.49 | $45.38 | $45.40 | $-0.22 | -0.48% | 1,207 | $45.42 | $45.38 $45.49 |
| Sep 8, 2026 | $45.81 | $45.81 | $45.62 | $45.62 | $-0.23 | -0.51% | 3,935 | $45.69 | $45.62 $45.81 |
| Sep 4, 2026 | $45.94 | $45.94 | $45.85 | $45.85 | $-0.18 | -0.40% | 684 | $45.90 | $45.85 $45.94 |
| Sep 3, 2026 | $45.85 | $46.09 | $45.77 | $46.04 | +$0.49 | +1.07% | 4,082 | $45.98 | $45.77 $46.09 |
| Sep 2, 2026 | $45.33 | $45.62 | $45.33 | $45.55 | +$0.23 | +0.50% | 2,670 | $45.58 | $45.33 $45.62 |
| Sep 1, 2026 | $45.66 | $45.66 | $45.25 | $45.32 | $-0.42 | -0.92% | 9,360 | $45.42 | $45.25 $45.66 |
| Aug 31, 2026 | $45.62 | $45.74 | $45.60 | $45.74 | $-0.12 | -0.25% | 6,599 | $45.66 | $45.60 $45.74 |
| Aug 28, 2026 | $46.15 | $46.15 | $45.83 | $45.85 | $-0.09 | -0.19% | 1,483 | $45.88 | $45.83 $46.15 |
| Aug 27, 2026 | $45.85 | $45.94 | $45.85 | $45.94 | +$0.30 | +0.65% | 1,302 | $45.90 | $45.85 $45.94 |
| Aug 26, 2026 | $45.65 | $45.72 | $45.62 | $45.65 | $-0.03 | -0.06% | 1,105 | $45.64 | $45.62 $45.72 |
| Aug 25, 2026 | $45.58 | $45.69 | $45.58 | $45.67 | +$0.09 | +0.21% | 2,586 | $45.64 | $45.58 $45.69 |
| Aug 24, 2026 | $45.61 | $45.62 | $45.52 | $45.58 | $-0.16 | -0.35% | 1,694 | $45.58 | $45.52 $45.62 |
| Aug 21, 2026 | $45.70 | $45.74 | $45.64 | $45.74 | +$0.21 | +0.45% | 4,283 | $45.68 | $45.64 $45.74 |