Goldman Sachs ActiveBeta® Europe Equity ETF

GSEU
🏛️ usa →
43.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.88 29.88 29.83 29.83 0.0M
2022-12-29 30.17 30.17 30.10 30.10 0.0M
2022-12-28 29.66 29.66 29.66 29.66 0.0M
2022-12-27 29.92 29.92 29.92 29.92 0.0M
2022-12-23 29.94 29.94 29.89 29.94 0.0M
2022-12-22 29.85 29.85 29.85 29.85 0.0M
2022-12-21 30.01 30.09 30.01 30.09 0.0M
2022-12-20 29.66 29.71 29.66 29.69 0.0M
2022-12-19 29.74 29.78 29.59 29.62 0.0M
2022-12-16 29.67 29.67 29.67 29.67 0.0M
2022-12-15 30.12 30.12 29.94 30.04 0.0M
2022-12-14 30.83 30.89 30.66 30.82 0.0M
2022-12-13 31.11 31.11 30.76 30.77 0.0M
2022-12-12 30.32 30.32 30.30 30.31 0.0M
2022-12-09 30.23 30.24 30.23 30.24 0.0M
2022-12-08 30.21 30.21 30.18 30.21 0.0M
2022-12-07 30.19 30.19 30.15 30.18 0.0M
2022-12-05 30.31 30.35 30.31 30.35 0.0M
2022-12-02 30.71 30.71 30.71 30.71 0.0M
2022-12-01 30.50 30.63 30.50 30.63 0.0M
2022-11-30 30.31 30.31 30.31 30.31 0.0M
2022-11-29 29.76 29.77 29.76 29.77 0.0M
2022-11-28 29.68 29.69 29.68 29.69 0.0M
2022-11-25 30.13 30.13 30.13 30.13 0.0M
2022-11-23 29.94 29.94 29.93 29.94 0.0M
2022-11-22 29.47 29.61 29.46 29.61 0.0M
2022-11-21 29.17 29.24 29.14 29.24 0.0M
2022-11-18 29.36 29.43 29.35 29.39 0.0M
2022-11-17 29.01 29.29 29.01 29.29 0.0M
2022-11-16 29.40 29.42 29.36 29.37 0.0M
2022-11-15 29.66 29.69 29.24 29.39 0.0M
2022-11-14 29.55 29.55 29.34 29.34 0.0M
2022-11-11 29.34 29.65 29.29 29.61 0.0M
2022-11-10 28.80 29.02 28.79 29.02 0.0M
2022-11-09 27.86 27.89 27.54 27.54 0.0M
2022-11-08 27.59 27.83 27.59 27.83 0.0M
2022-11-07 27.52 27.52 27.48 27.48 0.0M
2022-11-04 27.15 27.34 27.15 27.34 0.0M
2022-11-03 26.21 26.23 26.21 26.23 0.0M
2022-11-02 27.27 27.27 26.51 26.51 0.0M
2022-11-01 26.84 26.98 26.84 26.98 0.0M
2022-10-31 26.85 26.85 26.79 26.79 0.0M
2022-10-28 26.97 27.09 26.97 27.09 0.0M
2022-10-27 26.92 26.92 26.80 26.80 0.0M
2022-10-26 27.09 27.09 27.09 27.09 0.0M
2022-10-25 26.80 26.80 26.80 26.80 0.0M
2022-10-24 26.16 26.17 26.16 26.17 0.0M
2022-10-21 25.45 25.95 25.45 25.95 0.0M
2022-10-20 25.78 25.78 25.55 25.55 0.0M
2022-10-19 25.68 25.68 25.58 25.58 0.0M
2022-10-18 25.99 25.99 25.99 25.99 0.0M
2022-10-17 25.65 25.70 25.65 25.70 0.0M
2022-10-14 24.92 24.92 24.92 24.92 0.0M
2022-10-13 24.82 25.33 24.82 25.28 0.0M
2022-10-11 24.90 24.97 24.67 24.67 0.0M
2022-10-10 24.97 25.01 24.86 24.96 0.0M
2022-10-07 24.98 25.02 24.98 25.02 0.0M
2022-10-06 25.45 25.49 25.45 25.49 0.0M
2022-10-05 26.08 26.08 26.03 26.03 0.0M
2022-10-04 26.07 26.39 26.07 26.39 0.0M
2022-10-03 25.01 25.26 25.01 25.26 0.0M
2022-09-30 24.69 24.69 24.69 24.69 0.0M
2022-09-29 24.48 24.68 24.33 24.68 0.0M
2022-09-28 24.69 25.10 24.69 25.10 0.0M
2022-09-27 24.40 24.40 24.40 24.40 0.0M
2022-09-26 24.44 24.51 24.44 24.51 0.0M
2022-09-23 24.84 24.92 24.84 24.92 0.0M
2022-09-22 25.87 25.92 25.87 25.92 0.0M
2022-09-21 26.37 26.37 26.05 26.05 0.0M
2022-09-20 26.44 26.44 26.39 26.39 0.0M
2022-09-19 26.91 26.97 26.91 26.97 0.0M
2022-09-16 26.90 26.96 26.74 26.91 0.0M
2022-09-15 27.17 27.17 27.10 27.11 0.0M
2022-09-14 27.38 27.43 27.29 27.37 0.0M
2022-09-13 27.70 27.70 27.38 27.38 0.0M
2022-09-12 28.25 28.42 28.25 28.33 0.0M
2022-09-09 27.67 27.78 27.60 27.78 0.0M
2022-09-08 27.07 27.07 27.07 27.07 0.0M
2022-09-07 26.99 27.20 26.99 27.20 0.0M
2022-09-06 26.89 26.89 26.80 26.81 0.0M
2022-09-02 27.13 27.13 26.67 26.67 0.0M
2022-09-01 26.78 26.87 26.67 26.87 0.0M
2022-08-31 27.49 27.49 27.26 27.26 0.0M
2022-08-30 27.55 27.55 27.52 27.52 0.0M
2022-08-29 27.73 27.80 27.73 27.73 0.0M
2022-08-26 28.04 28.04 27.70 27.70 0.0M
2022-08-25 28.37 28.54 28.37 28.54 0.0M
2022-08-24 28.30 28.30 28.30 28.30 0.0M
2022-08-23 28.24 28.33 28.23 28.23 0.0M
2022-08-22 28.45 28.45 28.22 28.27 0.0M
2022-08-19 28.92 28.92 28.92 28.92 0.0M
2022-08-18 29.30 29.30 29.25 29.25 0.0M
2022-08-17 29.42 29.55 29.29 29.43 0.0M
2022-08-16 29.55 29.71 29.55 29.71 0.0M
2022-08-15 29.59 29.67 29.59 29.67 0.0M
2022-08-12 29.70 29.92 29.70 29.92 0.0M
2022-08-11 29.82 29.82 29.82 29.82 0.0M
2022-08-10 29.80 29.86 29.80 29.86 0.0M
2022-08-08 29.32 29.32 29.32 29.32 0.0M
2022-08-05 29.26 29.26 29.26 29.26 0.0M
2022-08-04 29.52 29.53 29.49 29.53 0.0M
2022-08-03 29.06 29.30 29.06 29.29 0.0M
2022-08-02 29.27 29.27 29.06 29.06 0.0M
2022-08-01 29.62 29.62 29.46 29.46 0.0M
2022-07-29 29.40 29.54 29.40 29.54 0.0M
2022-07-28 28.92 29.08 28.92 29.08 0.0M
2022-07-27 28.48 28.86 28.37 28.84 0.0M
2022-07-25 28.61 28.69 28.61 28.69 0.0M
2022-07-22 28.56 28.57 28.42 28.42 0.0M
2022-07-21 28.23 28.58 28.23 28.58 0.0M
2022-07-20 28.16 28.21 28.16 28.21 0.0M
2022-07-19 28.45 28.56 28.45 28.56 0.0M
2022-07-18 28.01 28.01 27.67 27.67 0.0M
2022-07-15 27.47 27.51 27.47 27.51 0.0M
2022-07-14 26.70 27.00 26.70 27.00 0.0M
2022-07-13 27.20 27.52 27.20 27.48 0.0M
2022-07-12 27.53 27.64 27.44 27.45 0.0M
2022-07-11 27.57 27.61 27.44 27.44 0.0M
2022-07-08 27.92 27.92 27.90 27.90 0.0M
2022-07-07 27.77 27.82 27.77 27.82 0.0M
2022-07-06 27.37 27.47 27.33 27.46 0.0M
2022-07-05 27.10 27.43 27.10 27.43 0.0M
2022-07-01 28.02 28.17 27.66 28.17 0.0M
2022-06-30 27.69 28.13 27.69 28.09 0.0M
2022-06-29 28.38 28.38 28.31 28.31 0.0M
2022-06-28 28.90 28.90 28.23 28.34 0.0M
2022-06-27 28.79 28.82 28.66 28.66 0.0M
2022-06-24 28.68 28.82 28.68 28.82 0.0M
2022-06-23 28.45 28.54 28.26 28.53 0.0M
2022-06-22 28.88 28.88 28.69 28.69 0.0M
2022-06-21 28.90 28.91 28.80 28.80 0.0M
2022-06-17 28.29 28.52 28.29 28.40 0.0M
2022-06-16 28.31 28.64 28.31 28.42 0.0M
2022-06-15 29.03 29.29 28.62 29.12 0.0M
2022-06-14 28.68 28.69 28.43 28.52 0.0M
2022-06-13 28.92 29.27 28.90 28.95 0.0M
2022-06-10 29.89 30.02 29.82 29.92 0.0M
2022-06-09 31.17 31.17 30.62 30.65 0.0M
2022-06-08 31.61 31.66 31.48 31.48 0.0M
2022-06-07 31.84 31.96 31.84 31.96 0.0M
2022-06-06 31.93 31.96 31.79 31.90 0.0M
2022-06-03 31.79 31.79 31.79 31.79 0.0M
2022-06-02 31.93 32.18 31.93 32.18 0.0M
2022-06-01 31.32 31.54 31.32 31.47 0.0M
2022-05-31 31.93 31.98 31.91 31.91 0.0M
2022-05-27 31.84 32.03 31.84 32.03 0.0M
2022-05-26 31.43 31.70 31.43 31.70 0.0M
2022-05-25 31.16 31.42 31.16 31.29 0.0M
2022-05-24 31.17 31.32 31.17 31.32 0.0M
2022-05-23 31.38 31.38 31.30 31.30 0.0M
2022-05-20 30.60 30.72 30.39 30.72 0.0M
2022-05-19 30.54 30.60 30.54 30.58 0.0M
2022-05-18 30.81 30.81 30.35 30.35 0.0M
2022-05-17 31.13 31.28 31.11 31.28 0.0M
2022-05-16 30.38 30.63 30.38 30.59 0.0M
2022-05-13 30.44 30.44 30.16 30.42 0.0M
2022-05-12 29.65 29.65 29.65 29.65 0.0M
2022-05-11 30.00 30.00 29.79 29.79 0.0M
2022-05-10 29.98 29.98 29.98 29.98 0.0M
2022-05-09 29.95 29.95 29.73 29.73 0.0M
2022-05-06 30.62 30.62 30.46 30.55 0.0M
2022-05-05 30.89 30.99 30.84 30.99 0.0M
2022-05-04 31.46 32.03 31.31 32.03 0.0M
2022-05-03 31.50 31.58 31.50 31.58 0.0M
2022-05-02 31.20 31.41 31.08 31.38 0.0M
2022-04-29 31.87 31.87 31.49 31.49 0.0M
2022-04-28 31.79 31.83 31.79 31.83 0.0M
2022-04-27 31.43 31.45 31.43 31.45 0.0M
2022-04-26 31.48 31.48 31.30 31.30 0.0M
2022-04-25 32.15 32.40 32.15 32.40 0.0M
2022-04-22 32.75 32.79 32.60 32.60 0.0M
2022-04-21 33.43 33.43 33.05 33.05 0.0M
2022-04-20 33.38 33.44 33.38 33.44 0.0M
2022-04-19 33.11 33.18 33.11 33.18 0.0M
2022-04-18 33.24 33.26 33.03 33.11 0.0M
2022-04-14 33.19 33.21 33.18 33.18 0.0M
2022-04-13 33.28 33.33 33.28 33.33 0.0M
2022-04-12 32.95 32.95 32.93 32.94 0.0M
2022-04-11 33.45 33.45 33.20 33.20 0.0M
2022-04-08 33.31 33.57 33.31 33.45 0.0M
2022-04-07 33.41 33.50 33.31 33.46 0.0M
2022-04-06 33.32 33.32 33.31 33.31 0.0M
2022-04-05 33.79 33.79 33.69 33.69 0.0M
2022-04-04 34.00 34.00 33.94 34.00 0.0M
2022-04-01 33.94 33.98 33.94 33.98 0.0M
2022-03-31 34.01 34.07 33.68 33.68 0.0M
2022-03-30 34.38 34.41 34.29 34.32 0.0M
2022-03-29 34.30 34.43 34.19 34.43 0.0M
2022-03-28 33.63 33.73 33.59 33.73 0.0M
2022-03-25 33.53 33.57 33.53 33.57 0.0M
2022-03-24 33.62 33.76 33.62 33.76 0.0M
2022-03-23 33.62 33.65 33.61 33.61 0.0M
2022-03-22 34.11 34.19 34.10 34.19 0.0M
2022-03-21 33.81 33.88 33.73 33.81 0.0M
2022-03-18 33.93 34.09 33.92 34.09 0.0M
2022-03-17 33.32 33.73 33.32 33.73 0.0M
2022-03-16 33.32 33.53 32.84 33.53 0.0M
2022-03-15 32.26 32.36 32.12 32.36 0.0M
2022-03-14 32.44 32.44 31.96 32.07 0.0M
2022-03-11 31.82 31.82 31.52 31.52 0.0M
2022-03-10 31.69 31.84 31.63 31.74 0.0M
2022-03-09 32.41 32.58 32.38 32.38 0.0M
2022-03-08 31.23 31.38 30.82 30.82 0.0M
2022-03-07 30.44 30.46 30.02 30.28 0.0M
2022-03-04 31.32 31.36 31.06 31.29 0.0M
2022-03-03 33.22 33.22 32.57 32.63 0.0M
2022-03-02 33.25 33.56 33.25 33.49 0.0M
2022-03-01 33.71 33.71 32.77 32.99 0.1M
2022-02-28 34.06 34.06 33.89 33.99 0.0M
2022-02-25 34.29 34.73 34.23 34.73 0.0M
2022-02-24 32.87 33.82 32.87 33.77 0.0M
2022-02-23 35.08 35.08 34.38 34.46 0.0M
2022-02-22 34.56 34.79 34.50 34.69 0.0M
2022-02-18 35.30 35.30 35.30 35.30 0.0M
2022-02-17 35.58 35.64 35.48 35.48 0.0M
2022-02-16 35.88 36.02 35.84 36.02 0.0M
2022-02-15 35.88 35.88 35.85 35.86 0.0M
2022-02-14 35.18 35.18 35.00 35.11 0.0M
2022-02-11 35.45 35.45 35.45 35.45 0.0M
2022-02-10 36.30 36.30 36.09 36.14 0.0M
2022-02-09 36.57 36.57 36.57 36.57 0.0M
2022-02-08 35.72 35.96 35.72 35.96 0.0M
2022-02-07 35.89 35.89 35.89 35.89 0.0M
2022-02-04 35.98 35.98 35.93 35.93 0.0M
2022-02-03 36.18 36.18 36.00 36.00 0.0M
2022-02-02 36.49 36.54 36.49 36.54 0.0M
2022-02-01 36.10 36.34 35.99 36.34 0.0M
2022-01-31 35.81 35.81 35.81 35.81 0.0M
2022-01-28 34.82 35.27 34.82 35.27 0.0M
2022-01-27 35.34 35.34 35.09 35.09 0.0M
2022-01-26 35.40 35.43 35.15 35.15 0.0M
2022-01-25 34.95 35.26 34.94 35.13 0.0M
2022-01-24 35.01 35.37 34.53 35.37 0.0M
2022-01-21 36.08 36.10 35.94 35.94 0.0M
2022-01-20 36.88 36.88 36.44 36.44 0.0M
2022-01-19 36.77 36.95 36.73 36.73 0.0M
2022-01-18 36.60 36.60 36.60 36.60 0.0M
2022-01-14 37.13 37.16 37.03 37.16 0.0M
2022-01-13 37.59 37.59 37.30 37.30 0.0M
2022-01-12 37.58 37.64 37.55 37.64 0.0M
2022-01-11 36.96 37.29 36.94 37.29 0.0M
2022-01-10 36.96 36.96 36.89 36.89 0.0M
2022-01-07 37.39 37.44 37.39 37.43 0.0M
2022-01-06 37.35 37.35 37.22 37.22 0.0M
2022-01-05 37.49 37.49 37.49 37.49 0.0M
2022-01-04 37.85 37.85 37.78 37.78 0.0M
2022-01-03 37.76 37.76 37.76 37.76 0.0M