Goldman Sachs ActiveBeta Europe Equity ETF Historical Data - GSEU | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
Goldman Sachs ActiveBeta Europe Equity ETF (GSEU) Historical

Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)

36.0406

0.3492

(0.98%)

Closed May 04 4:00PM

Delayed by 15 minutes

36.0599

0.0193

(0.05%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0906	0.252016689847	35.95	36.0599	35.4	637	35.45839504	SP
4	0.2106	0.587775607033	35.83	36.2	34.73	693	35.26113913	SP
12	1.6017	4.65084541028	34.4389	36.5123	33.8246	744	35.43355424	SP
26	4.4406	14.0525316456	31.6	36.5123	31.4165	899	34.62211638	SP
52	1.8867	5.52411291243	34.1539	36.5123	30.1368	826	33.76962735	SP
156	0.0606	0.168426903835	35.98	38.52	24.22	1757	33.53222088	SP
260	5.9606	19.8158244681	30.08	38.52	20.08	2694	29.90186807	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714775400	36.0406	0.35	0.98	36.0599	36.0599	36.0406	182
1714689000	35.6914	0.29	0.82	35.59	35.6914	35.59	157
1714602600	35.4	-0.09	-0.25	35.66	35.71	35.4	2326
1714516200	35.4889	-0.48	-1.33	35.59	35.61	35.4889	513
1714429800	35.9689	0.08	0.21	35.9689	35.9689	35.9689	7
1714170600	35.8933	0.28	0.77	35.95	35.95	35.8933	184
1714084200	35.6175	-0.07	-0.19	35.21	35.6175	35.21	101
1713997800	35.6852	-0.2	-0.56	35.6852	35.6852	35.6852	1
1713911400	35.8854	0.51	1.44	35.59	35.9	35.59	682
1713825000	35.3775	0.45	1.28	35.148	35.49	35.148	241
1713565800	34.9307	0.09	0.25	34.99	34.99	34.89	1001
1713479400	34.8436	-0.12	-0.33	34.99	34.99	34.8436	501
1713393000	34.96	0.11	0.30	34.98	34.98	34.88	866
1713306600	34.8549	-0.21	-0.59	34.86	34.86	34.73	4459
1713220200	35.061	-0.07	-0.19	35.41	35.41	35.061	611
1712961000	35.1271	-0.57	-1.61	35.31	35.31	35.1271	10
1712874600	35.702	0.03	0.08	35.74	35.74	35.702	75
1712788200	35.6731	-0.4	-1.11	35.63	35.6731	35.57	226
1712701800	36.0736	-0.12	-0.33	36.18	36.18	35.97	1195
1712615400	36.1916	0.2	0.56	36.2	36.2	36.1916	13
1712356200	35.9907	0.06	0.17	35.83	36	35.83	696
1712269800	35.9298	-0.31	-0.84	36.47	36.47	35.9298	1564
1712183400	36.2352	0.24	0.66	35.98	36.2352	35.98	671
1712097000	35.9972	-0.39	-1.06	36	36	35.968	994
1712010600	36.3823	-0.06	-0.16	36.3823	36.3823	36.3823	9
1711665000	36.4407	-0.07	-0.19	36.4	36.45	36.4	2354
1711578600	36.5096	0.27	0.75	36.26	36.5123	36.26	3303
1711492200	36.2363	0.03	0.08	36.34	36.34	36.2363	2009
1711405800	36.2062	0.05	0.14	36.2062	36.2062	36.2062	124
1711146600	36.1545	-0.07	-0.19	36.1501	36.1545	36.1501	141
1711060200	36.222	-0.15	-0.40	36.235	36.3	36.222	2114
1710973800	36.3674	0.43	1.19	36.3674	36.3674	36.3674	1
1710887400	35.9393	0.06	0.16	35.93	35.9393	35.93	308
1710801000	35.8812	-0.21	-0.57	36.06	36.06	35.8812	43
1710541800	36.0865	-0.03	-0.08	36.15	36.15	36.0865	216
1710455400	36.1157	-0.27	-0.73	36.36	36.38	36.1157	215
1710369000	36.3828	0.08	0.21	36.39	36.39	36.3828	6
1710282600	36.3068	0.38	1.04	36.13	36.3068	36.13	355
1710196200	35.9317	-0	-0.01	35.88	35.9317	35.88	223
1709940600	35.9353	-0.18	-0.50	36.17	36.17	35.9353	29
1709854200	36.1161	0.56	1.56	35.85	36.1161	35.85	575
1709767800	35.5602	0.3	0.85	35.49	35.5602	35.49	30
1709681400	35.2588	-0.12	-0.34	35.33	35.33	35.2588	46
1709595000	35.3779	-0.02	-0.05	35.3779	35.3779	35.3779	15
1709335800	35.3946	0.22	0.64	35.08	35.3946	35.08	35
1709249400	35.17	-0.02	-0.04	35.23	35.23	35.17	254
1709163000	35.1857	-0.12	-0.35	34.01	35.225	34.01	333
1709076600	35.3103	0.04	0.10	35.23	35.3103	35.23	123
1708990200	35.275	-0.04	-0.13	35.33	35.33	35.27	947
1708731000	35.3192	0.04	0.11	35.3192	35.3192	35.3192	0
1708644600	35.279	0.32	0.92	35.2	35.279	35.2	337
1708558200	34.9582	0.08	0.23	34.78	34.9582	34.78	45
1708471800	34.8777	0.19	0.55	34.88	34.88	34.8777	236
1708126200	34.6879	0.03	0.10	34.77	34.81	34.6879	5630
1708039800	34.6538	0.38	1.10	34.47	34.6538	34.47	1430
1707953400	34.2775	0.45	1.34	34.2199	34.2899	34.2199	381
1707867000	33.8246	-0.61	-1.78	33.95	33.98	33.8246	825
1707780600	34.4386	-0	-0.00	34.39	34.4386	34.39	2596
1707521400	34.4389	0.14	0.40	34.4389	34.4389	34.4389	2
1707435000	34.3018	-0.05	-0.15	34.29	34.3018	34.29	470
1707348600	34.3536	-0.13	-0.37	34.4	34.4	34.34	3202
1707262200	34.4816	0.22	0.66	34.26	34.4816	34.26	88
1707175800	34.2569	-0.16	-0.47	34.2	34.2569	34.2	89

Goldman Sachs ActiveBeta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions