Skip to main content

GS Future Tech Leaders Equity ETF (NY: GTEK )

29.60 +0.13 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.45 26.56 26.45 26.54 5,710 +0.18(+0.70%)
Jul 28, 2023 26.20 26.38 26.20 26.36 7,579 +0.59(+2.30%)
Jul 27, 2023 26.26 26.32 25.70 25.76 11,479 -0.11(-0.44%)
Jul 26, 2023 25.73 25.92 25.70 25.88 11,410 -0.14(-0.52%)
Jul 25, 2023 26.02 26.07 25.97 26.01 9,056 +0.15(+0.59%)
Jul 24, 2023 25.88 25.88 25.80 25.86 8,850 -0.03(-0.13%)
Jul 21, 2023 25.94 26.01 25.83 25.89 4,510 +0.11(+0.44%)
Jul 20, 2023 26.13 26.13 25.73 25.78 10,097 -0.82(-3.08%)
Jul 19, 2023 26.71 26.80 26.48 26.60 11,316 -0.01(-0.03%)
Jul 18, 2023 26.46 26.63 26.39 26.61 26,416 +0.10(+0.36%)
Jul 17, 2023 26.15 26.59 26.15 26.51 34,735 +0.34(+1.29%)
Jul 14, 2023 26.38 26.39 26.12 26.18 15,930 -0.14(-0.52%)
Jul 13, 2023 26.04 26.36 26.04 26.31 26,304 +0.62(+2.41%)
Jul 12, 2023 25.94 25.94 25.56 25.69 27,664 +0.04(+0.16%)
Jul 11, 2023 25.36 25.66 25.32 25.65 22,639 +0.46(+1.82%)
Jul 10, 2023 24.85 25.25 24.85 25.20 6,412 +0.23(+0.91%)
Jul 07, 2023 24.87 25.17 24.87 24.97 90,646 +0.06(+0.25%)
Jul 06, 2023 25.02 25.02 24.66 24.91 74,412 -0.50(-1.96%)
Jul 05, 2023 25.35 25.41 25.28 25.40 40,317 -0.18(-0.72%)
Jul 03, 2023 25.53 25.64 25.46 25.59 13,829 +0.09(+0.36%)
Jun 30, 2023 25.45 25.58 25.44 25.50 22,995 +0.35(+1.40%)
Jun 29, 2023 25.12 25.20 25.08 25.15 12,183 -0.09(-0.36%)
Jun 28, 2023 24.91 25.33 24.91 25.23 70,054 +0.18(+0.74%)
Jun 27, 2023 24.79 25.18 24.72 25.05 14,682 +0.37(+1.48%)
Jun 26, 2023 24.79 24.96 24.65 24.68 10,139 -0.13(-0.51%)
Jun 23, 2023 24.85 24.87 24.75 24.81 10,118 -0.33(-1.29%)
Jun 22, 2023 24.89 25.14 24.85 25.14 3,801 +0.08(+0.32%)
Jun 21, 2023 25.29 25.32 24.97 25.05 13,472 -0.42(-1.65%)
Jun 20, 2023 25.49 25.55 25.25 25.47 28,859 -0.14(-0.54%)
Jun 16, 2023 26.01 26.01 25.49 25.61 17,528 -0.22(-0.85%)
Jun 15, 2023 25.35 25.89 25.30 25.83 35,036 +0.32(+1.25%)
Jun 14, 2023 25.43 25.70 25.36 25.51 7,562 +0.00(+0.01%)
Jun 13, 2023 25.53 25.58 25.36 25.51 35,560 +0.32(+1.28%)
Jun 12, 2023 24.90 25.23 24.90 25.19 20,917 +0.38(+1.55%)
Jun 09, 2023 24.97 25.10 24.74 24.81 14,650 -0.03(-0.12%)
Jun 08, 2023 24.68 24.93 24.67 24.84 84,972 +0.06(+0.24%)
Jun 07, 2023 25.25 25.30 24.72 24.78 17,027 -0.43(-1.70%)
Jun 06, 2023 24.95 25.35 24.95 25.20 26,150 +0.13(+0.51%)
Jun 05, 2023 25.10 25.17 24.85 25.08 9,930 +0.01(+0.04%)
Jun 02, 2023 24.94 25.33 24.94 25.07 30,821 +0.26(+1.05%)
Jun 01, 2023 24.36 24.91 24.36 24.81 19,404 +0.39(+1.59%)
May 31, 2023 24.38 24.51 24.20 24.42 61,794 -0.05(-0.21%)
May 30, 2023 24.78 24.78 24.40 24.47 16,559 -0.11(-0.47%)
May 26, 2023 23.89 24.66 23.89 24.59 62,100 +1.05(+4.48%)
May 25, 2023 23.60 23.60 23.37 23.53 9,603 +0.24(+1.03%)
May 24, 2023 23.35 23.38 23.16 23.29 7,011 -0.16(-0.68%)
May 23, 2023 23.73 23.80 23.45 23.45 7,103 -0.45(-1.89%)
May 22, 2023 23.73 23.93 23.73 23.90 6,924 +0.22(+0.93%)
May 19, 2023 23.83 23.83 23.64 23.68 6,724 -0.11(-0.48%)
May 18, 2023 23.43 23.80 23.43 23.80 10,212 +0.42(+1.81%)
May 17, 2023 23.04 23.41 22.97 23.37 9,758 +0.44(+1.93%)
May 16, 2023 23.00 23.00 22.93 22.93 2,839 -0.21(-0.90%)
May 15, 2023 22.79 23.15 22.79 23.14 3,605 +0.39(+1.71%)
May 12, 2023 22.87 22.87 22.67 22.75 10,842 -0.12(-0.52%)
May 11, 2023 22.85 22.89 22.69 22.87 13,996 +0.10(+0.42%)
May 10, 2023 22.74 22.80 22.66 22.78 4,119 +0.26(+1.15%)
May 09, 2023 22.44 22.55 22.44 22.52 1,130 -0.08(-0.38%)
May 08, 2023 22.51 22.61 22.45 22.60 12,448 +0.14(+0.64%)
May 05, 2023 22.32 22.46 22.29 22.46 1,968 +0.31(+1.42%)
May 04, 2023 22.17 22.24 22.10 22.14 13,511 +0.06(+0.25%)
May 03, 2023 22.15 22.36 22.09 22.09 6,503 +0.04(+0.20%)
May 02, 2023 22.20 22.20 21.97 22.04 17,194 -0.36(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.