Skip to main content

GS Future Tech Leaders Equity ETF (NY: GTEK )

29.13 -0.16 (-0.55%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 29.21 29.43 29.21 29.29 5,909 -0.31(-1.06%)
May 28, 2024 29.76 29.83 29.57 29.60 3,496 +0.07(+0.23%)
May 24, 2024 29.48 29.62 29.48 29.54 3,010 +0.11(+0.37%)
May 23, 2024 30.00 30.00 29.35 29.43 15,459 -0.24(-0.80%)
May 22, 2024 29.71 29.78 29.52 29.66 2,431 +0.06(+0.22%)
May 21, 2024 29.66 29.73 29.59 29.60 1,864 -0.34(-1.14%)
May 20, 2024 29.69 29.94 29.67 29.94 3,170 +0.19(+0.66%)
May 17, 2024 29.73 29.81 29.73 29.75 9,615 +0.04(+0.13%)
May 16, 2024 29.75 29.85 29.71 29.71 1,505 -0.03(-0.11%)
May 15, 2024 29.29 29.74 29.27 29.74 21,655 +0.65(+2.23%)
May 14, 2024 28.96 29.12 28.88 29.09 25,900 -0.06(-0.21%)
May 13, 2024 28.99 29.15 28.97 29.15 74,146 +0.25(+0.87%)
May 10, 2024 28.94 29.02 28.81 28.90 4,121 +0.06(+0.20%)
May 09, 2024 28.80 28.92 28.80 28.84 2,133 +0.20(+0.69%)
May 08, 2024 28.66 28.72 28.59 28.64 4,224 -0.25(-0.87%)
May 07, 2024 28.87 29.03 28.87 28.89 3,950 -0.11(-0.37%)
May 06, 2024 28.76 29.00 28.76 29.00 15,268 +0.24(+0.83%)
May 03, 2024 28.71 28.81 28.57 28.76 7,690 +0.58(+2.06%)
May 02, 2024 27.85 28.18 27.66 28.18 2,091 +0.46(+1.65%)
May 01, 2024 27.86 27.88 27.58 27.72 3,234 -0.12(-0.45%)
Apr 30, 2024 28.19 28.29 27.80 27.84 3,871 -0.64(-2.23%)
Apr 29, 2024 28.27 28.50 28.27 28.48 23,982 +0.24(+0.85%)
Apr 26, 2024 28.15 28.36 28.15 28.24 11,643 +0.54(+1.95%)
Apr 25, 2024 27.32 27.79 27.32 27.70 6,071 +0.02(+0.08%)
Apr 24, 2024 27.81 27.84 27.59 27.68 4,419 +0.20(+0.74%)
Apr 23, 2024 27.04 27.55 27.04 27.48 1,255 +0.47(+1.72%)
Apr 22, 2024 26.88 27.05 26.54 27.01 54,808 +0.15(+0.54%)
Apr 19, 2024 27.31 27.31 26.77 26.86 11,417 -0.65(-2.35%)
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%)
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.