Skip to main content

GS Future Tech Leaders Equity ETF (NY: GTEK )

26.86 -0.65 (-2.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 27.70 27.81 27.47 27.51 8,207 -0.25(-0.90%)
Apr 17, 2024 28.08 28.17 27.68 27.76 37,964 -0.15(-0.52%)
Apr 16, 2024 27.83 28.01 27.78 27.91 4,074 -0.13(-0.46%)
Apr 15, 2024 28.81 28.81 27.95 28.03 6,904 -0.55(-1.94%)
Apr 12, 2024 28.80 28.80 28.45 28.59 3,458 -0.60(-2.05%)
Apr 11, 2024 28.97 29.30 28.87 29.18 11,559 +0.34(+1.18%)
Apr 10, 2024 28.83 29.07 28.71 28.84 34,262 -0.43(-1.47%)
Apr 09, 2024 29.39 29.39 29.03 29.27 5,801 +0.18(+0.62%)
Apr 08, 2024 29.19 29.19 29.06 29.10 6,008 +0.07(+0.22%)
Apr 05, 2024 28.81 29.13 28.71 29.03 13,428 +0.26(+0.90%)
Apr 04, 2024 29.50 29.66 28.77 28.77 44,168 -0.47(-1.61%)
Apr 03, 2024 29.05 29.41 28.98 29.24 18,325 +0.03(+0.09%)
Apr 02, 2024 29.02 29.21 28.95 29.21 2,525 -0.26(-0.87%)
Apr 01, 2024 29.38 29.60 29.34 29.47 5,003 +0.03(+0.09%)
Mar 28, 2024 29.53 29.56 29.41 29.44 2,774 +0.03(+0.09%)
Mar 27, 2024 29.29 29.42 29.42 17,619 +0.06(+0.21%)
Mar 26, 2024 29.41 29.55 29.31 29.36 37,755 -0.00(-0.01%)
Mar 25, 2024 29.22 29.49 29.18 29.36 17,033 -0.12(-0.41%)
Mar 22, 2024 29.51 29.52 29.25 29.48 19,716 +0.01(+0.03%)
Mar 21, 2024 29.62 29.74 29.47 29.47 14,269 +0.30(+1.04%)
Mar 20, 2024 28.73 29.22 28.64 29.17 8,428 +0.53(+1.85%)
Mar 19, 2024 28.45 28.70 28.26 28.64 7,290 +0.04(+0.13%)
Mar 18, 2024 28.71 28.71 28.49 28.60 7,002 +0.23(+0.82%)
Mar 15, 2024 28.61 28.64 28.30 28.37 8,633 -0.24(-0.85%)
Mar 14, 2024 28.96 28.96 28.56 28.61 6,464 -0.43(-1.47%)
Mar 13, 2024 29.12 29.20 29.04 29.04 4,949 -0.19(-0.66%)
Mar 12, 2024 29.09 29.23 29.09 29.23 3,793 +0.24(+0.83%)
Mar 11, 2024 28.92 29.02 28.87 28.99 5,435 -0.21(-0.73%)
Mar 08, 2024 29.56 29.67 29.14 29.20 16,141 -0.38(-1.28%)
Mar 07, 2024 29.33 29.66 29.31 29.58 10,958 +0.27(+0.92%)
Mar 06, 2024 29.34 29.45 29.13 29.31 5,821 +0.48(+1.65%)
Mar 05, 2024 29.20 29.20 28.65 28.83 6,418 -0.64(-2.16%)
Mar 04, 2024 29.51 29.56 29.32 29.47 24,158 -0.19(-0.64%)
Mar 01, 2024 29.36 29.66 29.23 29.66 12,123 +0.43(+1.47%)
Feb 29, 2024 29.05 29.24 28.86 29.23 13,490 +0.39(+1.35%)
Feb 28, 2024 28.84 28.98 28.84 28.84 3,311 -0.38(-1.30%)
Feb 27, 2024 29.22 29.30 29.10 29.22 37,832 +0.13(+0.46%)
Feb 26, 2024 28.99 29.27 28.99 29.09 7,677 +0.18(+0.63%)
Feb 23, 2024 28.96 29.05 28.74 28.90 11,316 -0.05(-0.19%)
Feb 22, 2024 28.87 29.28 28.72 28.96 21,158 +0.89(+3.16%)
Feb 21, 2024 28.10 28.14 27.88 28.07 6,020 -0.54(-1.90%)
Feb 20, 2024 29.04 29.04 28.44 28.61 7,692 -0.46(-1.57%)
Feb 16, 2024 29.12 29.30 28.95 29.07 25,958 +0.01(+0.03%)
Feb 15, 2024 28.95 29.16 28.90 29.06 6,007 +0.21(+0.72%)
Feb 14, 2024 28.59 28.87 28.59 28.85 29,307 +0.59(+2.10%)
Feb 13, 2024 28.15 28.71 28.15 28.26 8,601 -0.79(-2.72%)
Feb 12, 2024 29.13 29.38 28.97 29.05 3,657 -0.09(-0.31%)
Feb 09, 2024 28.89 29.16 28.89 29.14 33,697 +0.49(+1.71%)
Feb 08, 2024 28.18 28.81 28.18 28.65 27,572 +0.56(+1.99%)
Feb 07, 2024 28.00 28.20 27.84 28.09 22,769 +0.10(+0.34%)
Feb 06, 2024 27.94 28.00 27.81 27.99 12,275 +0.04(+0.14%)
Feb 05, 2024 28.00 28.00 27.76 27.95 9,315 -0.24(-0.86%)
Feb 02, 2024 27.85 28.20 27.85 28.20 15,829 +0.36(+1.29%)
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.