Goldman Sachs ActiveBeta® International Equity ETF

GSIE
🏛️ usa →
40.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.30 41.30 41.30 41.30 11.5K
09:33 41.27 41.27 41.27 41.27 0.1K
09:34 41.27 41.27 41.27 41.27 7.9K
09:35 41.28 41.28 41.28 41.28 0.9K
09:36 41.27 41.29 41.27 41.29 3.6K
09:37 41.28 41.28 41.28 41.28 3.1K
09:41 41.25 41.26 41.25 41.26 0.8K
09:42 41.25 41.25 41.25 41.25 1.1K
09:47 41.23 41.23 41.23 41.23 1.8K
09:50 41.22 41.22 41.22 41.22 5.7K
09:52 41.24 41.24 41.24 41.24 1.9K
09:54 41.25 41.25 41.25 41.25 1.1K
09:55 41.27 41.27 41.27 41.27 3.4K
09:57 41.28 41.28 41.28 41.28 0.7K
09:59 41.28 41.29 41.28 41.29 5.2K
10:00 41.26 41.26 41.26 41.25 3.9K
10:01 41.24 41.24 41.24 41.24 0.5K
10:03 41.25 41.25 41.24 41.24 1.3K
10:04 41.25 41.25 41.25 41.25 0.1K
10:05 41.25 41.25 41.25 41.25 0.2K
10:07 41.25 41.25 41.25 41.25 1.9K
10:08 41.25 41.26 41.25 41.26 1.0K
10:09 41.25 41.26 41.25 41.25 2.9K
10:10 41.25 41.25 41.24 41.23 1.6K
10:11 41.24 41.24 41.24 41.24 0.3K
10:12 41.22 41.22 41.22 41.22 2.0K
10:13 41.22 41.22 41.22 41.22 1.1K
10:14 41.22 41.22 41.22 41.22 1.4K
10:20 41.22 41.22 41.22 41.22 5.2K
10:21 41.22 41.22 41.22 41.21 3.3K
10:25 41.21 41.21 41.21 41.21 0.4K
10:26 41.20 41.20 41.20 41.20 0.1K
10:27 41.21 41.21 41.20 41.20 1.1K
10:32 41.21 41.21 41.21 41.21 0.7K
10:33 41.20 41.20 41.20 41.20 0.6K
10:34 41.20 41.20 41.20 41.20 0.6K
10:35 41.20 41.20 41.20 41.20 6.8K
10:40 41.21 41.21 41.21 41.21 0.5K
10:45 41.23 41.23 41.23 41.23 0.3K
10:50 41.25 41.25 41.25 41.25 0.3K
10:52 41.25 41.25 41.25 41.25 4.6K
10:54 41.26 41.27 41.26 41.27 0.6K
10:56 41.26 41.26 41.26 41.26 1.8K
11:11 41.27 41.27 41.27 41.27 0.4K
11:12 41.28 41.28 41.28 41.28 0.4K
11:13 41.27 41.27 41.27 41.27 0.5K
11:17 41.25 41.25 41.25 41.25 2.1K
11:18 41.26 41.26 41.26 41.26 0.5K
11:19 41.27 41.27 41.27 41.27 0.4K
11:20 41.27 41.28 41.27 41.28 1.8K
11:21 41.29 41.29 41.29 41.29 0.9K
11:22 41.28 41.28 41.28 41.28 3.4K
11:23 41.28 41.28 41.28 41.28 3.3K
11:24 41.28 41.28 41.28 41.28 0.1K
11:25 41.28 41.28 41.28 41.28 1.2K
11:26 41.28 41.29 41.28 41.29 0.3K
11:28 41.30 41.30 41.30 41.30 1.3K
11:29 41.29 41.29 41.29 41.29 0.2K
11:30 41.29 41.30 41.29 41.30 3.0K
11:32 41.31 41.31 41.31 41.31 4.4K
11:33 41.29 41.30 41.29 41.30 1.7K
11:36 41.28 41.28 41.28 41.28 0.4K
11:37 41.28 41.28 41.28 41.28 0.1K
11:38 41.27 41.28 41.27 41.28 0.4K
11:40 41.28 41.28 41.28 41.28 0.6K
11:41 41.28 41.28 41.28 41.28 0.5K
11:46 41.27 41.27 41.27 41.27 0.1K
11:47 41.28 41.28 41.28 41.28 0.2K
11:50 41.27 41.27 41.27 41.27 0.2K
11:51 41.27 41.27 41.27 41.27 0.3K
11:53 41.26 41.26 41.26 41.26 0.5K
11:54 41.25 41.25 41.25 41.25 1.3K
11:55 41.25 41.25 41.24 41.24 0.7K
12:01 41.25 41.26 41.25 41.26 3.6K
12:02 41.26 41.26 41.26 41.25 1.0K
12:03 41.26 41.26 41.26 41.26 0.9K
12:09 41.28 41.28 41.28 41.28 0.9K
12:10 41.28 41.28 41.28 41.28 2.5K
12:12 41.28 41.28 41.28 41.28 2.6K
12:13 41.29 41.29 41.29 41.29 3.0K
12:14 41.29 41.29 41.29 41.29 1.5K
12:22 41.32 41.32 41.32 41.32 0.2K
12:23 41.32 41.32 41.32 41.32 0.7K
12:29 41.33 41.33 41.33 41.33 0.8K
12:30 41.33 41.33 41.32 41.32 0.3K
12:35 41.32 41.32 41.32 41.32 0.4K
12:38 41.33 41.33 41.33 41.33 0.3K
12:40 41.33 41.33 41.33 41.33 0.8K
12:44 41.33 41.34 41.33 41.34 3.1K
12:45 41.33 41.33 41.33 41.33 0.3K
12:47 41.33 41.33 41.33 41.33 0.5K
12:48 41.34 41.34 41.33 41.33 1.5K
12:49 41.34 41.34 41.34 41.34 5.1K
12:52 41.34 41.34 41.34 41.34 2.0K
12:54 41.34 41.34 41.34 41.34 0.6K
12:55 41.34 41.34 41.34 41.34 3.9K
12:56 41.35 41.35 41.35 41.35 4.4K
12:58 41.35 41.35 41.35 41.34 0.6K
13:06 41.35 41.35 41.35 41.35 0.4K
13:07 41.34 41.34 41.34 41.34 0.1K
13:08 41.35 41.35 41.35 41.35 0.3K
13:11 41.34 41.34 41.34 41.33 0.8K
13:17 41.34 41.35 41.34 41.35 1.1K
13:25 41.35 41.35 41.35 41.35 0.5K
13:28 41.36 41.36 41.36 41.36 0.4K
13:31 41.37 41.37 41.37 41.37 0.2K
13:33 41.37 41.37 41.37 41.37 2.8K
13:37 41.36 41.38 41.36 41.38 1.5K
13:40 41.38 41.38 41.38 41.38 0.3K
13:42 41.39 41.39 41.39 41.39 0.1K
13:43 41.40 41.40 41.40 41.40 1.5K
13:45 41.39 41.39 41.39 41.39 0.5K
13:46 41.39 41.39 41.39 41.39 0.5K
13:47 41.38 41.38 41.38 41.38 1.7K
13:52 41.39 41.39 41.39 41.39 1.7K
13:56 41.39 41.39 41.38 41.39 1.0K
13:58 41.38 41.38 41.38 41.38 0.2K
14:00 41.39 41.39 41.39 41.39 0.3K
14:02 41.40 41.40 41.40 41.40 0.2K
14:03 41.39 41.39 41.39 41.39 0.9K
14:04 41.37 41.37 41.37 41.37 0.1K
14:05 41.37 41.37 41.37 41.37 1.2K
14:09 41.39 41.39 41.39 41.39 0.4K
14:13 41.40 41.40 41.39 41.39 1.1K
14:14 41.38 41.39 41.38 41.39 0.8K
14:17 41.40 41.40 41.40 41.40 0.2K
14:19 41.40 41.40 41.40 41.40 0.4K
14:21 41.40 41.40 41.40 41.40 0.2K
14:22 41.40 41.40 41.40 41.40 0.2K
14:24 41.40 41.41 41.40 41.41 1.2K
14:26 41.40 41.40 41.40 41.40 0.6K
14:27 41.40 41.40 41.40 41.40 0.6K
14:28 41.40 41.40 41.40 41.40 0.1K
14:30 41.39 41.39 41.39 41.39 0.4K
14:31 41.41 41.41 41.41 41.41 0.3K
14:32 41.41 41.41 41.41 41.40 0.5K
14:33 41.40 41.40 41.40 41.40 0.1K
14:34 41.40 41.40 41.40 41.40 0.3K
14:35 41.40 41.40 41.40 41.40 0.8K
14:37 41.41 41.41 41.41 41.41 1.6K
14:40 41.40 41.40 41.40 41.40 1.5K
14:42 41.41 41.41 41.41 41.41 0.2K
14:43 41.41 41.41 41.41 41.41 1.0K
14:44 41.40 41.40 41.40 41.40 1.3K
14:49 41.40 41.40 41.40 41.39 0.4K
14:50 41.39 41.40 41.39 41.40 1.8K
14:51 41.40 41.40 41.40 41.40 0.8K
14:53 41.40 41.40 41.40 41.40 0.3K
14:56 41.40 41.40 41.40 41.40 0.6K
14:57 41.41 41.41 41.41 41.41 0.2K
14:58 41.41 41.41 41.41 41.41 0.5K
15:02 41.41 41.41 41.41 41.41 1.6K
15:03 41.41 41.41 41.41 41.41 0.2K
15:06 41.41 41.41 41.40 41.41 1.1K
15:07 41.40 41.41 41.40 41.41 0.8K
15:08 41.41 41.41 41.41 41.41 0.3K
15:09 41.41 41.41 41.41 41.41 0.1K
15:10 41.40 41.40 41.40 41.40 0.6K
15:11 41.41 41.41 41.41 41.41 0.2K
15:13 41.41 41.41 41.41 41.41 0.3K
15:14 41.41 41.41 41.41 41.41 0.1K
15:15 41.41 41.41 41.40 41.40 0.5K
15:16 41.41 41.41 41.41 41.40 2.2K
15:17 41.40 41.40 41.40 41.40 1.6K
15:19 41.41 41.41 41.41 41.41 0.3K
15:20 41.41 41.41 41.41 41.41 2.0K
15:21 41.41 41.41 41.41 41.41 0.3K
15:22 41.41 41.41 41.41 41.41 1.3K
15:24 41.40 41.40 41.40 41.40 0.8K
15:25 41.41 41.41 41.41 41.41 1.5K
15:27 41.41 41.41 41.41 41.41 1.0K
15:31 41.41 41.41 41.41 41.41 0.2K
15:32 41.41 41.41 41.41 41.41 0.3K
15:34 41.41 41.41 41.41 41.41 0.9K
15:39 41.40 41.40 41.40 41.40 3.7K
15:40 41.41 41.41 41.41 41.41 0.9K
15:42 41.41 41.41 41.41 41.41 0.3K
15:43 41.41 41.41 41.41 41.41 1.5K
15:46 41.39 41.40 41.39 41.40 11.4K
15:47 41.41 41.41 41.41 41.41 0.2K
15:48 41.41 41.41 41.41 41.41 0.5K
15:50 41.42 41.42 41.42 41.42 1.9K
15:53 41.41 41.41 41.41 41.41 0.8K
15:55 41.40 41.41 41.40 41.41 2.1K
15:56 41.42 41.42 41.42 41.42 2.6K
15:58 41.41 41.41 41.41 41.41 0.2K
15:59 41.41 41.44 41.40 41.44 11.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.71 40.83 40.69 40.80 0.3M
2025-09-25 40.55 40.59 40.39 40.54 0.6M
2025-09-24 40.93 41.02 40.81 40.85 0.7M
2025-09-23 41.52 41.62 41.28 41.32 0.2M
2025-09-22 41.30 41.44 41.20 41.44 0.3M
2025-09-19 41.33 41.37 41.22 41.30 0.4M
2025-09-18 41.31 41.49 41.24 41.43 1.3M
2025-09-17 41.42 41.73 41.19 41.35 0.5M
2025-09-16 41.54 41.55 41.35 41.50 1.8M
2025-09-15 41.49 41.61 41.41 41.59 6.6M
2025-09-12 41.30 41.37 41.21 41.29 0.2M
2025-09-11 41.22 41.51 41.21 41.48 0.3M
2025-09-10 41.16 41.21 41.00 41.08 0.3M
2025-09-09 40.99 41.10 40.95 41.06 0.3M
2025-09-08 41.07 41.18 40.95 41.16 0.5M
2025-09-05 40.92 41.04 40.67 40.78 0.2M
2025-09-04 40.50 40.64 40.42 40.63 0.3M
2025-09-03 40.15 40.31 40.12 40.28 0.3M
2025-09-02 40.02 40.25 39.95 40.19 0.2M
2025-08-29 40.59 40.68 40.55 40.61 0.2M
2025-08-28 40.79 40.82 40.68 40.80 0.3M
2025-08-27 40.45 40.67 40.38 40.66 0.2M
2025-08-26 40.68 40.76 40.64 40.76 0.3M
2025-08-25 41.15 41.21 40.77 40.78 0.2M
2025-08-22 40.90 41.41 40.87 41.34 0.2M
2025-08-21 40.79 40.87 40.67 40.73 0.2M
2025-08-20 40.92 41.02 40.85 40.97 1.3M
2025-08-19 41.05 41.06 40.80 40.83 1.5M
2025-08-18 40.82 40.91 40.76 40.91 0.5M
2025-08-15 40.94 40.96 40.87 40.91 0.2M
2025-08-14 40.61 40.76 40.59 40.75 0.3M
2025-08-13 40.72 40.80 40.69 40.80 0.3M
2025-08-12 40.23 40.56 40.21 40.56 0.3M
2025-08-11 40.15 40.18 40.05 40.08 0.4M
2025-08-08 40.20 40.32 40.14 40.25 0.2M
2025-08-07 40.16 40.20 39.89 40.06 0.4M
2025-08-06 39.64 39.76 39.61 39.73 0.3M
2025-08-05 39.49 39.54 39.34 39.47 0.3M
2025-08-04 39.34 39.41 39.28 39.41 0.5M
2025-08-01 38.90 38.98 38.69 38.91 0.5M
2025-07-31 39.22 39.25 38.93 39.02 0.6M
2025-07-30 39.54 39.64 39.22 39.33 0.6M
2025-07-29 39.69 39.72 39.58 39.66 0.3M
2025-07-28 39.92 39.92 39.62 39.70 0.3M
2025-07-25 40.07 40.31 40.02 40.29 0.6M
2025-07-24 40.44 40.52 40.34 40.36 0.4M
2025-07-23 40.19 40.61 40.16 40.60 0.3M
2025-07-22 39.54 39.83 39.46 39.75 0.3M
2025-07-21 39.50 39.70 39.42 39.52 0.3M
2025-07-18 39.63 39.64 39.18 39.27 0.9M
2025-07-17 39.27 39.43 39.16 39.40 0.4M
2025-07-16 39.15 39.37 39.05 39.37 0.6M
2025-07-15 39.56 39.56 39.08 39.08 0.4M
2025-07-14 39.41 39.59 39.39 39.56 0.4M
2025-07-11 39.60 39.60 39.48 39.55 0.2M
2025-07-10 39.82 39.93 39.73 39.91 0.3M
2025-07-09 39.79 39.92 39.70 39.90 0.2M
2025-07-08 39.45 39.65 39.41 39.64 0.3M
2025-07-07 39.51 39.59 39.25 39.33 0.4M
2025-07-03 39.61 39.80 39.61 39.75 0.2M
2025-07-02 39.50 39.73 39.42 39.69 0.3M
2025-07-01 39.61 39.70 39.45 39.64 0.4M
2025-06-30 39.54 39.71 39.45 39.66 0.8M
2025-06-27 39.54 39.72 39.42 39.57 0.3M
2025-06-26 39.09 39.30 39.09 39.26 0.3M
2025-06-25 38.80 38.87 38.73 38.82 0.3M
2025-06-24 38.78 39.07 38.78 39.00 0.4M
2025-06-23 38.54 39.15 38.53 39.15 0.6M
2025-06-20 39.12 39.12 38.82 38.85 0.4M
2025-06-18 39.15 39.36 39.03 39.17 0.5M
2025-06-17 39.40 39.44 39.04 39.08 0.4M
2025-06-16 39.74 39.92 39.55 39.56 0.7M
2025-06-13 39.42 39.63 39.32 39.40 0.4M
2025-06-12 39.75 39.93 39.75 39.90 0.2M
2025-06-11 39.67 39.76 39.54 39.54 0.8M
2025-06-10 39.68 39.71 39.52 39.59 0.4M
2025-06-09 39.50 39.70 39.50 39.59 0.5M
2025-06-06 39.45 39.59 39.45 39.57 0.3M
2025-06-05 39.59 39.59 39.35 39.42 0.6M
2025-06-04 39.39 39.56 39.35 39.46 0.5M
2025-06-03 39.24 39.34 39.12 39.29 0.5M
2025-06-02 39.28 39.63 39.15 39.61 0.3M
2025-05-30 39.14 39.20 38.91 39.17 0.5M
2025-05-29 39.19 39.19 38.94 39.11 0.6M
2025-05-28 39.05 39.11 38.93 38.95 0.6M
2025-05-27 39.39 39.44 39.21 39.40 0.3M
2025-05-23 38.52 38.98 38.50 38.92 0.4M
2025-05-22 38.65 38.90 38.64 38.82 0.3M
2025-05-21 39.08 39.20 38.80 38.82 0.5M
2025-05-20 38.90 39.06 38.88 39.02 0.5M
2025-05-19 38.46 38.84 38.46 38.82 0.5M
2025-05-16 38.38 38.51 38.28 38.50 0.3M
2025-05-15 38.23 38.44 38.11 38.42 0.3M
2025-05-14 38.27 38.27 37.93 37.98 0.3M
2025-05-13 38.04 38.23 37.99 38.10 0.3M
2025-05-12 38.02 38.07 37.79 38.06 0.4M
2025-05-09 37.99 38.01 37.83 37.92 0.2M
2025-05-08 37.97 37.97 37.70 37.70 0.2M
2025-05-07 37.82 37.97 37.70 37.82 0.3M
2025-05-06 37.95 38.00 37.86 37.88 0.4M
2025-05-05 37.95 37.99 37.88 37.89 0.3M
2025-05-02 37.81 37.91 37.71 37.82 0.2M
2025-05-01 37.32 37.35 37.09 37.11 0.2M
2025-04-30 37.13 37.37 36.88 37.25 0.4M
2025-04-29 37.18 37.38 37.18 37.30 0.2M
2025-04-28 37.03 37.25 36.96 37.20 0.3M
2025-04-25 36.75 36.94 36.65 36.88 0.4M
2025-04-24 36.43 36.80 36.42 36.75 0.2M
2025-04-23 36.54 36.82 36.23 36.31 0.5M
2025-04-22 35.98 36.38 35.95 36.21 0.5M
2025-04-21 35.83 35.83 35.26 35.48 0.3M
2025-04-17 35.52 35.89 35.52 35.65 0.4M
2025-04-16 35.46 35.65 35.20 35.30 0.5M
2025-04-15 35.31 35.54 35.31 35.38 0.5M
2025-04-14 34.90 35.26 34.84 35.08 0.7M
2025-04-11 33.96 34.73 33.96 34.69 0.5M
2025-04-10 33.77 34.00 33.10 33.81 0.8M
2025-04-09 32.13 34.92 31.98 34.92 1.4M
2025-04-08 33.33 33.33 31.73 32.11 0.9M
2025-04-07 31.89 33.24 31.75 32.10 1.1M
2025-04-04 33.91 33.96 32.94 32.98 1.1M
2025-04-03 35.57 35.66 35.14 35.19 0.5M
2025-04-02 35.44 35.90 35.44 35.84 0.5M
2025-04-01 35.70 35.85 35.50 35.74 0.3M
2025-03-31 35.44 35.71 35.28 35.65 1.1M
2025-03-28 36.17 36.17 35.87 35.98 0.4M
2025-03-27 36.18 36.37 36.15 36.26 0.3M
2025-03-26 36.50 36.57 36.16 36.26 0.4M
2025-03-25 36.68 36.77 36.58 36.69 0.7M
2025-03-24 36.58 36.67 36.47 36.56 0.5M
2025-03-21 36.50 36.60 36.43 36.56 0.2M
2025-03-20 36.55 36.81 36.54 36.78 1.3M
2025-03-19 36.81 37.16 36.78 37.06 0.4M
2025-03-18 36.88 36.94 36.69 36.89 2.7M
2025-03-17 36.59 36.97 36.59 36.93 0.6M
2025-03-14 36.26 36.53 36.16 36.53 0.4M
2025-03-13 35.98 36.05 35.79 35.89 0.7M
2025-03-12 36.11 36.21 35.88 36.14 0.4M
2025-03-11 36.11 36.14 35.70 35.97 0.5M
2025-03-10 36.30 36.41 35.86 36.12 0.4M
2025-03-07 36.54 36.96 36.50 36.91 0.4M
2025-03-06 36.62 36.94 36.49 36.52 0.3M
2025-03-05 36.42 36.83 36.41 36.77 0.4M
2025-03-04 35.77 36.23 35.37 35.85 0.5M
2025-03-03 36.22 36.38 35.76 35.94 0.8M
2025-02-28 35.52 35.68 35.35 35.68 0.3M
2025-02-27 35.87 35.89 35.58 35.59 0.2M
2025-02-26 36.04 36.26 35.92 35.97 0.3M
2025-02-25 36.08 36.09 35.82 36.00 0.5M
2025-02-24 35.78 35.85 35.57 35.66 0.6M
2025-02-21 35.91 35.91 35.56 35.62 0.3M
2025-02-20 35.80 35.89 35.69 35.83 0.3M
2025-02-19 35.71 35.77 35.59 35.73 0.4M
2025-02-18 36.00 36.11 35.96 36.06 0.8M
2025-02-14 35.99 36.02 35.83 35.83 0.2M
2025-02-13 35.56 35.84 35.54 35.82 0.3M
2025-02-12 35.16 35.52 35.09 35.43 0.3M
2025-02-11 35.14 35.38 35.13 35.36 0.3M
2025-02-10 35.11 35.18 35.07 35.13 0.3M
2025-02-07 35.23 35.28 34.86 34.95 0.4M
2025-02-06 35.12 35.27 35.11 35.21 0.5M
2025-02-05 34.88 35.06 34.83 35.02 0.4M
2025-02-04 34.51 34.75 34.51 34.70 0.5M
2025-02-03 34.14 34.50 34.00 34.36 0.5M
2025-01-31 35.01 35.15 34.70 34.71 0.3M
2025-01-30 35.04 35.22 34.90 35.03 0.3M
2025-01-29 34.72 34.81 34.60 34.73 0.5M
2025-01-28 34.73 34.75 34.54 34.70 0.5M
2025-01-27 34.62 34.83 34.62 34.78 0.3M
2025-01-24 34.74 34.84 34.68 34.73 0.3M
2025-01-23 34.39 34.59 34.39 34.57 0.7M
2025-01-22 34.44 34.44 34.28 34.28 0.6M
2025-01-21 34.15 34.39 34.14 34.38 0.3M
2025-01-17 33.74 33.89 33.69 33.73 0.3M
2025-01-16 33.51 33.71 33.46 33.60 0.2M
2025-01-15 33.53 33.57 33.37 33.51 0.2M
2025-01-14 32.99 33.12 32.91 33.07 0.4M
2025-01-13 32.70 32.97 32.69 32.95 0.3M
2025-01-10 33.31 33.31 33.00 33.08 0.4M
2025-01-08 33.40 33.60 33.32 33.56 0.6M
2025-01-07 33.89 33.91 33.56 33.63 0.6M
2025-01-06 33.67 33.88 33.63 33.66 1.1M
2025-01-03 33.31 33.40 33.20 33.38 0.3M
2025-01-02 33.37 33.46 33.13 33.24 0.7M