Goldman Sachs ETF Icav ActivBeta US LG Cap ETF USD Acc
(GSLC)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$83.45
|
$83.59
|
$82.57
|
$83.34
|
93
|
|
07/11/2024
|
$82.55
|
$82.92
|
$82.44
|
$82.92
|
1,060
|
|
06/11/2024
|
$82.21
|
$82.41
|
$81.35
|
$81.93
|
149
|
|
05/11/2024
|
$79.33
|
$80.01
|
$78.96
|
$80.00
|
9,912
|
|
04/11/2024
|
$79.94
|
$80.22
|
$79.67
|
$79.71
|
61
|
|
01/11/2024
|
$79.65
|
$79.65
|
$78.99
|
$79.63
|
116
|
|
31/10/2024
|
$80.26
|
$80.26
|
$79.28
|
$79.28
|
26,868
|
|
30/10/2024
|
$80.38
|
$81.03
|
$80.38
|
$80.68
|
14
|
|
29/10/2024
|
$80.44
|
$80.68
|
$80.40
|
$80.68
|
17
|
|
28/10/2024
|
$80.83
|
$81.08
|
$80.53
|
$80.56
|
38
|
|
25/10/2024
|
$80.83
|
$82.38
|
$79.69
|
$80.47
|
0
|
|
24/10/2024
|
$80.83
|
$83.21
|
$80.43
|
$80.61
|
0
|
|
23/10/2024
|
$80.83
|
$81.35
|
$80.58
|
$80.61
|
2
|
|
22/10/2024
|
$80.83
|
$80.93
|
$80.83
|
$80.93
|
25
|
|
21/10/2024
|
$81.63
|
$81.45
|
$81.04
|
$81.04
|
1
|
|
18/10/2024
|
$81.63
|
$81.69
|
$81.39
|
$81.59
|
133
|
|
17/10/2024
|
$81.88
|
$81.88
|
$81.77
|
$81.79
|
38
|
|
16/10/2024
|
$80.98
|
$81.29
|
$80.76
|
$81.17
|
104
|
|
15/10/2024
|
$81.88
|
$82.19
|
$81.38
|
$81.38
|
23
|
|
14/10/2024
|
$81.67
|
$81.68
|
$81.16
|
$81.52
|
46
|
|
11/10/2024
|
$78.88
|
$80.92
|
$80.27
|
$80.92
|
3
|
|
10/10/2024
|
$78.88
|
$80.29
|
$80.00
|
$80.29
|
0
|
|
09/10/2024
|
$78.88
|
$80.15
|
$79.63
|
$80.15
|
1
|
|
08/10/2024
|
$78.88
|
$79.55
|
$79.30
|
$79.55
|
3
|
|
07/10/2024
|
$78.88
|
$79.80
|
$78.88
|
$79.26
|
212
|
|
04/10/2024
|
$78.87
|
$79.23
|
$78.70
|
$78.70
|
27
|
|
03/10/2024
|
$78.54
|
$78.53
|
$78.36
|
$78.53
|
0
|
|
02/10/2024
|
$78.54
|
$78.76
|
$77.98
|
$78.76
|
106
|
|
01/10/2024
|
$79.36
|
$79.55
|
$78.41
|
$78.40
|
3
|
|
30/09/2024
|
$79.36
|
$79.36
|
$78.89
|
$78.97
|
17
|
|
27/09/2024
|
$79.79
|
$79.88
|
$79.22
|
$79.41
|
9,308
|
|
26/09/2024
|
$79.84
|
$79.84
|
$79.19
|
$79.18
|
104
|
|
25/09/2024
|
$78.83
|
$79.11
|
$78.56
|
$78.95
|
336
|
|
24/09/2024
|
$78.60
|
$78.64
|
$78.60
|
$78.64
|
121
|
|
23/09/2024
|
$78.43
|
$78.48
|
$78.44
|
$78.48
|
1
|
|
20/09/2024
|
$78.43
|
$78.46
|
$78.06
|
$78.06
|
257
|
|
19/09/2024
|
$76.64
|
$78.68
|
$78.05
|
$78.59
|
4,581
|
|
18/09/2024
|
$76.64
|
$77.91
|
$77.59
|
$77.58
|
1
|
|
17/09/2024
|
$76.64
|
$78.17
|
$78.09
|
$78.09
|
0
|
|
16/09/2024
|
$76.64
|
$77.58
|
$77.57
|
$77.57
|
0
|
|
13/09/2024
|
$76.64
|
$77.49
|
$74.14
|
$76.58
|
0
|
|
12/09/2024
|
$76.64
|
$76.80
|
$76.59
|
$74.72
|
22,793
|
|
11/09/2024
|
$75.44
|
$75.70
|
$74.64
|
$74.72
|
2,091
|
|
10/09/2024
|
$75.51
|
$76.05
|
$75.40
|
$75.39
|
47,741
|
|
09/09/2024
|
$76.02
|
$75.76
|
$74.48
|
$75.07
|
1
|
|
06/09/2024
|
$76.02
|
$75.19
|
$74.72
|
$74.72
|
0
|
|
05/09/2024
|
$76.02
|
$76.25
|
$75.57
|
$75.57
|
2
|
|
04/09/2024
|
$76.02
|
$76.19
|
$76.02
|
$76.18
|
7
|
|
03/09/2024
|
$77.25
|
$78.51
|
$75.84
|
$76.91
|
0
|
|
02/09/2024
|
$77.25
|
$77.91
|
$77.72
|
$77.27
|
0
|
|
30/08/2024
|
$77.25
|
$79.08
|
$76.03
|
$77.27
|
0
|
|
29/08/2024
|
$77.25
|
$77.77
|
$76.92
|
$77.77
|
282
|
|
28/08/2024
|
$77.50
|
$77.92
|
$77.19
|
$77.18
|
1
|
|
27/08/2024
|
$77.50
|
$77.92
|
$77.33
|
$77.50
|
1,900
|
|
26/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
23/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
22/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
21/08/2024
|
$77.05
|
$77.56
|
$76.73
|
$77.31
|
16
|
|
20/08/2024
|
$77.31
|
$77.39
|
$77.04
|
$77.04
|
83
|
|
19/08/2024
|
$76.85
|
$76.86
|
$75.94
|
$76.76
|
39
|
|
16/08/2024
|
$76.38
|
$76.70
|
$75.90
|
$76.29
|
43
|
|
15/08/2024
|
$74.96
|
$76.17
|
$74.96
|
$76.17
|
13
|
|
14/08/2024
|
$74.75
|
$75.35
|
$74.52
|
$74.92
|
908
|
|
13/08/2024
|
$74.30
|
$74.55
|
$73.89
|
$74.38
|
15
|
|
12/08/2024
|
$71.77
|
$74.20
|
$73.30
|
$73.69
|
5
|
|
09/08/2024
|
$71.77
|
$73.74
|
$73.04
|
$73.42
|
1
|
|
08/08/2024
|
$71.77
|
$73.03
|
$71.44
|
$73.03
|
128
|
|
07/08/2024
|
$72.77
|
$73.31
|
$72.77
|
$73.17
|
1,737
|
|
06/08/2024
|
$72.46
|
$72.75
|
$71.70
|
$72.29
|
28
|
|
05/08/2024
|
$72.28
|
$72.28
|
$67.99
|
$71.88
|
163
|
|
02/08/2024
|
$74.61
|
$74.76
|
$73.13
|
$73.13
|
113
|
|
01/08/2024
|
$76.24
|
$78.19
|
$74.35
|
$76.25
|
0
|
|
31/07/2024
|
$76.24
|
$76.31
|
$76.08
|
$76.25
|
983
|
|
30/07/2024
|
$75.63
|
$75.70
|
$75.26
|
$75.26
|
232
|
|
29/07/2024
|
$75.42
|
$75.70
|
$75.28
|
$75.39
|
1,568
|
|
26/07/2024
|
$74.76
|
$75.25
|
$74.70
|
$75.14
|
732
|
|
25/07/2024
|
$76.66
|
$75.42
|
$74.53
|
$75.14
|
5
|
|
24/07/2024
|
$76.66
|
$76.54
|
$75.32
|
$75.32
|
5
|
|
23/07/2024
|
$76.66
|
$76.98
|
$76.39
|
$76.87
|
572
|
|
22/07/2024
|
$76.18
|
$76.53
|
$75.55
|
$76.21
|
4
|
|
19/07/2024
|
$76.18
|
$76.86
|
$75.89
|
$75.92
|
112
|
|
18/07/2024
|
$77.27
|
$77.21
|
$76.53
|
$76.53
|
13
|
|
17/07/2024
|
$77.27
|
$78.13
|
$77.14
|
$77.14
|
38
|
|
16/07/2024
|
$77.51
|
$78.00
|
$77.00
|
$77.86
|
2,477
|
|
15/07/2024
|
$77.74
|
$77.76
|
$77.24
|
$77.76
|
32
|
|
12/07/2024
|
$76.36
|
$77.58
|
$76.36
|
$77.31
|
608
|
|
11/07/2024
|
$76.49
|
$77.59
|
$76.72
|
$76.72
|
0
|
|
10/07/2024
|
$76.49
|
$76.59
|
$76.48
|
$76.58
|
5,578
|
|
09/07/2024
|
$76.12
|
$77.00
|
$76.12
|
$76.63
|
10,293
|
|
08/07/2024
|
$76.54
|
$76.68
|
$75.74
|
$76.43
|
2,402
|
|
05/07/2024
|
$75.79
|
$76.34
|
$75.74
|
$76.04
|
147
|
|
04/07/2024
|
$75.60
|
$76.02
|
$75.89
|
$75.89
|
1
|
|
03/07/2024
|
$75.60
|
$75.97
|
$75.60
|
$75.78
|
93
|
|
02/07/2024
|
$75.29
|
$75.34
|
$75.28
|
$75.32
|
10,720
|
|
01/07/2024
|
$75.53
|
$75.80
|
$74.61
|
$74.98
|
76
|
|
28/06/2024
|
$75.47
|
$75.80
|
$75.58
|
$75.57
|
0
|
|
27/06/2024
|
$75.47
|
$75.47
|
$75.12
|
$75.18
|
164
|
|
26/06/2024
|
$75.13
|
$75.29
|
$74.96
|
$75.01
|
5,716
|
|
25/06/2024
|
$75.13
|
$75.88
|
$73.45
|
$75.04
|
0
|
|
24/06/2024
|
$75.13
|
$76.25
|
$73.67
|
$75.42
|
0
|
|
21/06/2024
|
$75.13
|
$76.49
|
$74.26
|
$75.10
|
0
|
|
20/06/2024
|
$75.13
|
$76.67
|
$74.60
|
$75.51
|
0
|
|
19/06/2024
|
$75.13
|
$75.70
|
$75.13
|
$75.42
|
1,032
|
|
18/06/2024
|
$75.34
|
$75.41
|
$75.30
|
$75.30
|
1,340
|
|
17/06/2024
|
$74.98
|
$74.98
|
$74.49
|
$74.79
|
626
|
|
14/06/2024
|
$74.65
|
$74.65
|
$74.18
|
$74.47
|
17
|
|
13/06/2024
|
$74.36
|
$74.57
|
$74.36
|
$74.51
|
84
|
|
12/06/2024
|
$74.07
|
$74.86
|
$74.04
|
$74.86
|
16
|
|
11/06/2024
|
$73.36
|
$74.72
|
$72.36
|
$73.61
|
0
|
|
10/06/2024
|
$73.36
|
$73.57
|
$73.36
|
$73.57
|
79
|
|
07/06/2024
|
$73.61
|
$73.80
|
$73.54
|
$73.54
|
683
|
|
06/06/2024
|
$73.42
|
$74.00
|
$73.42
|
$74.00
|
97
|
|
05/06/2024
|
$72.48
|
$73.22
|
$72.79
|
$73.22
|
2
|
|
04/06/2024
|
$72.48
|
$72.78
|
$72.07
|
$72.39
|
0
|
|
03/06/2024
|
$72.48
|
$73.14
|
$71.64
|
$72.50
|
0
|
|
31/05/2024
|
$72.48
|
$72.45
|
$71.52
|
$71.64
|
0
|
|
30/05/2024
|
$72.48
|
$72.56
|
$71.92
|
$72.26
|
0
|
|
29/05/2024
|
$72.48
|
$72.82
|
$72.48
|
$72.56
|
337
|
|
28/05/2024
|
$73.10
|
$73.34
|
$73.10
|
$73.15
|
36
|
|
27/05/2024
|
$72.96
|
$73.20
|
$72.96
|
$73.20
|
6
|
|
24/05/2024
|
$72.96
|
$73.20
|
$72.96
|
$73.20
|
6
|
|
23/05/2024
|
$73.43
|
$73.46
|
$73.24
|
$73.24
|
105
|
|
22/05/2024
|
$73.09
|
$73.48
|
$72.94
|
$73.29
|
2,664
|
|
21/05/2024
|
$72.96
|
$73.27
|
$72.96
|
$73.26
|
180
|
|
20/05/2024
|
$73.17
|
$73.38
|
$73.19
|
$73.38
|
0
|
|
17/05/2024
|
$73.17
|
$73.27
|
$72.55
|
$72.94
|
0
|
|
16/05/2024
|
$73.17
|
$73.33
|
$73.17
|
$73.27
|
2,130
|
|
15/05/2024
|
$72.78
|
$72.95
|
$72.32
|
$72.94
|
148
|
|
14/05/2024
|
$71.76
|
$72.03
|
$71.76
|
$72.03
|
51
|
|
13/05/2024
|
$72.13
|
$72.44
|
$71.75
|
$71.97
|
0
|
|
10/05/2024
|
$72.13
|
$72.13
|
$71.61
|
$71.95
|
570
|