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
2023-12-29 34.76 34.76 34.76 34.76 0.0M
2023-12-28 34.71 34.71 34.71 34.71 0.0M
2023-12-27 34.95 34.95 34.95 34.95 0.0M
2023-12-26 34.72 34.79 34.72 34.79 0.0M
2023-12-22 34.86 34.86 34.86 34.86 0.0M
2023-12-21 34.86 34.86 34.86 34.86 0.0M
2023-12-20 34.64 34.64 34.37 34.37 0.0M
2023-12-19 34.74 34.74 34.74 34.74 0.0M
2023-12-18 34.43 34.43 34.43 34.43 0.0M
2023-12-15 34.31 34.31 34.31 34.31 0.0M
2023-12-14 34.66 34.71 34.65 34.71 0.0M
2023-12-13 34.39 34.39 34.39 34.39 0.0M
2023-12-12 33.90 33.95 33.90 33.95 0.0M
2023-12-11 33.87 33.87 33.87 33.87 0.0M
2023-12-08 33.82 33.82 33.82 33.82 0.0M
2023-12-07 33.63 33.63 33.63 33.63 0.0M
2023-12-06 33.62 33.62 33.49 33.49 0.0M
2023-12-05 33.56 33.56 33.50 33.52 0.0M
2023-12-04 33.47 33.60 33.47 33.60 0.0M
2023-12-01 33.74 33.74 33.72 33.72 0.0M
2023-11-30 33.43 33.43 33.43 33.43 0.0M
2023-11-29 33.48 33.48 33.48 33.48 0.0M
2023-11-28 33.32 33.32 33.32 33.32 0.0M
2023-11-27 33.32 33.32 33.32 33.32 0.0M
2023-11-24 33.20 33.41 33.20 33.41 0.0M
2023-11-22 33.05 33.06 33.05 33.06 0.0M
2023-11-21 33.01 33.01 33.01 33.01 0.0M
2023-11-20 33.08 33.12 33.05 33.09 0.0M
2023-11-17 32.96 32.96 32.96 32.96 0.0M
2023-11-16 32.48 32.53 32.48 32.53 0.0M
2023-11-15 32.61 32.61 32.61 32.61 0.0M
2023-11-14 32.62 32.62 32.62 32.62 0.0M
2023-11-13 31.67 31.79 31.67 31.75 0.0M
2023-11-10 31.64 31.66 31.64 31.66 0.0M
2023-11-08 31.56 31.56 31.56 31.56 0.0M
2023-11-07 31.42 31.42 31.42 31.42 0.0M
2023-11-06 31.55 31.55 31.55 31.55 0.0M
2023-11-03 31.63 31.63 31.63 31.63 0.0M
2023-11-02 31.47 31.47 31.47 31.47 0.0M
2023-11-01 30.74 30.88 30.62 30.88 0.0M
2023-10-31 30.61 30.64 30.61 30.64 0.0M
2023-10-30 30.51 30.61 30.51 30.61 0.0M
2023-10-27 30.14 30.14 30.14 30.14 0.0M
2023-10-26 30.35 30.37 30.35 30.37 0.0M
2023-10-25 30.72 30.72 30.58 30.58 0.0M
2023-10-24 30.65 30.79 30.65 30.79 0.0M
2023-10-23 30.73 30.74 30.66 30.66 0.0M
2023-10-20 30.64 30.64 30.58 30.58 0.0M
2023-10-19 30.99 30.99 30.85 30.85 0.0M
2023-10-18 31.27 31.27 31.13 31.13 0.0M
2023-10-17 31.64 31.64 31.64 31.64 0.0M
2023-10-16 31.66 31.66 31.66 31.66 0.0M
2023-10-13 31.46 31.52 31.39 31.39 0.0M
2023-10-12 31.60 31.65 31.60 31.65 0.0M
2023-10-11 31.89 32.00 31.89 32.00 0.0M
2023-10-10 31.93 31.93 31.82 31.82 0.0M
2023-10-09 31.11 31.39 31.11 31.39 0.0M
2023-10-06 31.49 31.49 31.49 31.49 0.0M
2023-10-05 30.99 31.09 30.98 31.09 0.0M
2023-10-04 30.92 30.92 30.92 30.92 0.0M
2023-10-03 30.75 30.75 30.75 30.75 0.0M
2023-10-02 31.07 31.07 31.07 31.07 0.0M
2023-09-29 31.65 31.65 31.59 31.59 0.0M
2023-09-28 31.64 31.64 31.54 31.54 0.0M
2023-09-27 31.27 31.27 31.27 31.27 0.0M
2023-09-25 31.63 31.80 31.63 31.79 0.0M
2023-09-22 32.11 32.13 32.01 32.05 0.0M
2023-09-21 32.12 32.12 32.12 32.12 0.0M
2023-09-20 32.89 32.89 32.56 32.56 0.0M
2023-09-19 32.48 32.53 32.48 32.53 0.0M
2023-09-18 32.56 32.56 32.45 32.49 0.0M
2023-09-15 32.84 32.84 32.71 32.71 0.0M
2023-09-14 32.70 32.74 32.67 32.72 0.0M
2023-09-13 32.53 32.53 32.37 32.39 0.0M
2023-09-12 32.55 32.55 32.55 32.55 0.0M
2023-09-11 32.70 32.70 32.70 32.70 0.0M
2023-09-08 32.35 32.35 32.35 32.35 0.0M
2023-09-07 32.33 32.33 32.30 32.30 0.0M
2023-09-06 32.45 32.45 32.28 32.38 0.0M
2023-09-05 32.59 32.59 32.52 32.52 0.0M
2023-09-01 32.90 32.91 32.90 32.91 0.0M
2023-08-31 32.99 33.05 32.99 33.05 0.0M
2023-08-29 33.20 33.34 33.20 33.34 0.0M
2023-08-28 32.87 32.87 32.87 32.87 0.0M
2023-08-25 32.40 32.53 32.40 32.53 0.0M
2023-08-24 32.40 32.40 32.30 32.30 0.0M
2023-08-23 32.70 32.73 32.70 32.73 0.0M
2023-08-22 32.50 32.51 32.48 32.51 0.0M
2023-08-21 32.78 32.78 32.61 32.65 0.0M
2023-08-18 32.45 32.45 32.45 32.45 0.0M
2023-08-17 32.51 32.51 32.51 32.51 0.0M
2023-08-16 32.84 32.85 32.72 32.72 0.0M
2023-08-15 32.88 32.88 32.88 32.88 0.0M
2023-08-14 33.26 33.26 33.26 33.26 0.0M
2023-08-11 33.28 33.29 33.28 33.29 0.0M
2023-08-10 33.94 33.94 33.56 33.56 0.0M
2023-08-09 33.46 33.46 33.43 33.44 0.0M
2023-08-08 33.13 33.38 33.13 33.38 0.0M
2023-08-07 33.36 33.47 33.36 33.47 0.0M
2023-08-04 33.49 33.49 33.14 33.14 0.0M
2023-08-03 33.12 33.13 33.12 33.13 0.0M
2023-08-02 33.23 33.24 33.23 33.24 0.0M
2023-08-01 33.89 33.89 33.74 33.82 0.0M
2023-07-31 34.21 34.34 34.15 34.15 0.0M
2023-07-28 34.16 34.17 34.16 34.17 0.0M
2023-07-27 34.31 34.31 33.93 33.93 0.0M
2023-07-26 33.89 34.08 33.89 34.08 0.0M
2023-07-25 34.04 34.04 34.04 34.04 0.0M
2023-07-24 34.03 34.03 33.95 33.98 0.0M
2023-07-21 34.13 34.19 34.05 34.15 0.0M
2023-07-20 33.89 33.89 33.89 33.89 0.0M
2023-07-19 34.00 34.00 33.98 33.98 0.0M
2023-07-18 33.87 33.99 33.87 33.99 0.0M
2023-07-17 33.78 33.83 33.78 33.83 0.0M
2023-07-14 33.94 33.94 33.86 33.86 0.0M
2023-07-13 33.91 33.98 33.91 33.98 0.0M
2023-07-12 33.40 33.47 33.40 33.47 0.0M
2023-07-11 32.55 32.72 32.55 32.72 0.0M
2023-07-10 32.31 32.39 32.30 32.39 0.0M
2023-07-07 32.24 32.24 32.24 32.24 0.0M
2023-07-06 32.07 32.07 32.07 32.07 0.0M
2023-07-05 32.73 32.73 32.61 32.62 0.0M
2023-07-03 33.00 33.04 32.96 33.02 0.0M
2023-06-30 33.07 33.12 33.07 33.12 0.0M
2023-06-29 32.62 32.62 32.62 32.62 0.0M
2023-06-28 32.58 32.65 32.58 32.65 0.0M
2023-06-27 32.60 32.69 32.60 32.69 0.0M
2023-06-26 32.39 32.39 32.37 32.37 0.0M
2023-06-23 33.09 33.22 33.09 33.22 0.0M
2023-06-22 33.57 33.58 33.57 33.58 0.0M
2023-06-21 33.74 33.74 33.74 33.74 0.0M
2023-06-20 33.82 33.82 33.77 33.77 0.0M
2023-06-16 34.31 34.31 34.21 34.21 0.0M
2023-06-15 34.03 34.18 34.03 34.16 0.0M
2023-06-14 33.79 33.79 33.70 33.72 0.0M
2023-06-13 33.61 33.65 33.61 33.64 0.0M
2023-06-12 33.31 33.40 33.27 33.40 0.0M
2023-06-09 33.22 33.22 33.22 33.22 0.0M
2023-06-08 33.43 33.43 33.43 33.43 0.0M
2023-06-07 33.08 33.08 33.06 33.06 0.0M
2023-06-06 33.19 33.19 33.19 33.19 0.0M
2023-06-05 33.05 33.08 33.05 33.08 0.0M
2023-06-02 33.24 33.29 33.24 33.29 0.0M
2023-06-01 32.70 32.95 32.70 32.95 0.0M
2023-05-31 32.46 32.60 32.40 32.60 0.0M
2023-05-30 32.87 32.95 32.87 32.95 0.0M
2023-05-26 33.26 33.27 33.26 33.27 0.0M
2023-05-25 32.86 32.93 32.85 32.93 0.0M
2023-05-24 33.06 33.06 33.06 33.06 0.0M
2023-05-23 33.53 33.53 33.53 33.53 0.0M
2023-05-22 34.06 34.08 34.02 34.02 0.0M
2023-05-19 33.98 34.03 33.98 34.03 0.0M
2023-05-18 33.83 33.83 33.83 33.83 0.0M
2023-05-17 33.61 33.89 33.61 33.89 0.0M
2023-05-16 33.81 33.81 33.77 33.77 0.0M
2023-05-15 33.98 34.11 33.98 34.11 0.0M
2023-05-12 34.03 34.03 33.80 33.93 0.0M
2023-05-11 33.73 33.99 33.73 33.99 0.0M
2023-05-10 34.11 34.11 34.00 34.11 0.0M
2023-05-09 34.09 34.23 34.09 34.22 0.0M
2023-05-08 34.51 34.51 34.45 34.45 0.0M
2023-05-05 34.40 34.42 34.40 34.42 0.0M
2023-05-04 33.95 33.95 33.95 33.95 0.0M
2023-05-03 34.15 34.15 34.15 34.15 0.0M
2023-05-02 33.91 34.07 33.91 34.07 0.0M
2023-05-01 34.45 34.55 34.45 34.45 0.0M
2023-04-28 34.43 34.43 34.43 34.43 0.0M
2023-04-27 34.18 34.36 34.18 34.36 0.0M
2023-04-26 34.03 34.06 34.03 34.06 0.0M
2023-04-25 34.30 34.31 34.04 34.04 0.0M
2023-04-24 34.55 34.59 34.55 34.57 0.0M
2023-04-21 34.45 34.45 34.40 34.43 0.0M
2023-04-20 34.20 34.20 34.16 34.16 0.0M
2023-04-18 34.26 34.28 34.26 34.28 0.0M
2023-04-17 34.03 34.07 34.01 34.07 0.0M
2023-04-14 34.20 34.20 34.20 34.20 0.0M
2023-04-13 34.13 34.32 34.13 34.28 0.0M
2023-04-12 33.84 33.93 33.82 33.82 0.0M
2023-04-11 33.63 33.63 33.56 33.56 0.0M
2023-04-10 33.25 33.42 33.25 33.42 0.0M
2023-04-06 33.44 33.44 33.44 33.44 0.0M
2023-04-05 33.17 33.19 33.17 33.19 0.0M
2023-04-04 33.32 33.32 33.32 33.32 0.0M
2023-04-03 33.15 33.28 33.15 33.28 0.0M
2023-03-31 33.11 33.11 33.07 33.07 0.0M
2023-03-30 32.92 32.95 32.92 32.95 0.0M
2023-03-29 32.41 32.47 32.38 32.47 0.0M
2023-03-28 31.96 31.98 31.95 31.98 0.0M
2023-03-27 31.87 31.97 31.87 31.97 0.0M
2023-03-24 31.44 31.60 31.41 31.60 0.0M
2023-03-23 31.87 31.87 31.87 31.87 0.0M
2023-03-22 31.91 31.91 31.91 31.91 0.0M
2023-03-21 31.97 32.02 31.97 32.02 0.0M
2023-03-20 31.41 31.41 31.41 31.41 0.0M
2023-03-17 30.90 30.90 30.83 30.83 0.0M
2023-03-16 31.10 31.26 31.10 31.26 0.0M
2023-03-15 30.60 30.80 30.60 30.79 0.0M
2023-03-14 31.85 31.93 31.77 31.93 0.0M
2023-03-13 31.49 31.49 31.45 31.45 0.0M
2023-03-10 31.91 31.91 31.64 31.64 0.0M
2023-03-09 32.25 32.25 31.88 31.88 0.0M
2023-03-08 32.15 32.15 32.11 32.13 0.0M
2023-03-07 32.34 32.34 32.06 32.07 0.0M
2023-03-06 32.77 32.77 32.70 32.70 0.0M
2023-03-03 32.52 32.75 32.51 32.75 0.0M
2023-03-02 32.23 32.36 32.22 32.36 0.0M
2023-03-01 32.30 32.49 32.24 32.36 0.1M
2023-02-28 32.08 32.08 32.08 32.08 0.0M
2023-02-27 32.36 32.36 32.36 32.36 0.0M
2023-02-24 31.84 31.91 31.84 31.91 0.0M
2023-02-23 32.45 32.45 32.37 32.42 0.0M
2023-02-22 32.33 32.33 32.23 32.23 0.0M
2023-02-21 32.44 32.44 32.42 32.43 0.0M
2023-02-17 32.60 32.77 32.60 32.76 0.0M
2023-02-16 32.71 32.71 32.58 32.58 0.0M
2023-02-15 32.43 32.73 32.43 32.73 0.0M
2023-02-14 32.76 32.80 32.76 32.80 0.0M
2023-02-13 32.56 32.59 32.56 32.59 0.0M
2023-02-10 32.03 32.19 32.03 32.19 0.0M
2023-02-09 32.41 32.45 32.41 32.45 0.0M
2023-02-08 32.44 32.44 32.37 32.37 0.0M
2023-02-07 32.42 32.51 32.42 32.51 0.0M
2023-02-06 32.34 32.34 32.30 32.30 0.0M
2023-02-03 32.69 32.86 32.58 32.66 0.0M
2023-02-02 32.88 33.00 32.88 32.94 0.0M
2023-02-01 32.64 32.91 32.52 32.91 0.0M
2023-01-31 32.30 32.54 32.29 32.54 0.0M
2023-01-30 32.38 32.38 32.38 32.38 0.0M
2023-01-27 32.41 32.46 32.26 32.46 0.0M
2023-01-26 32.44 32.52 32.37 32.52 0.0M
2023-01-25 32.37 32.49 32.37 32.49 0.0M
2023-01-24 32.40 32.40 32.40 32.40 0.0M
2023-01-23 32.42 32.48 32.42 32.48 0.0M
2023-01-20 32.32 32.34 32.32 32.34 0.0M
2023-01-19 31.92 32.13 31.92 32.09 0.0M
2023-01-18 32.33 32.33 32.24 32.24 0.0M
2023-01-17 32.29 32.34 32.29 32.34 0.0M
2023-01-13 32.13 32.28 32.13 32.28 0.0M
2023-01-12 31.76 32.13 31.76 32.13 0.0M
2023-01-11 31.67 31.73 31.67 31.73 0.0M
2023-01-10 31.53 31.53 31.53 31.53 0.0M
2023-01-09 31.40 31.40 31.40 31.40 0.0M
2023-01-06 30.95 31.21 30.95 31.21 0.0M
2023-01-05 30.47 30.47 30.45 30.45 0.0M
2023-01-04 30.66 30.66 30.66 30.66 0.0M
2023-01-03 30.07 30.10 30.07 30.10 0.0M