Goldman Sachs ActiveBeta® Japan Equity ETF

GSJY
🏛️ usa →
45.26
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
2025-09-26 45.34 45.34 45.15 45.26 0.0M
2025-09-25 45.17 45.26 45.14 45.23 0.0M
2025-09-24 45.58 45.58 45.43 45.49 0.0M
2025-09-23 45.69 45.80 45.59 45.59 0.0M
2025-09-22 45.51 45.68 45.44 45.68 0.0M
2025-09-19 45.44 45.51 45.43 45.44 0.0M
2025-09-18 45.69 45.92 45.67 45.85 0.0M
2025-09-17 45.77 45.88 45.59 45.59 0.0M
2025-09-16 45.67 45.82 45.67 45.76 0.0M
2025-09-15 45.62 45.75 45.62 45.75 0.0M
2025-09-12 45.39 45.52 45.30 45.43 0.0M
2025-09-11 45.63 45.73 45.63 45.72 0.0M
2025-09-10 45.46 45.46 45.27 45.27 0.0M
2025-09-09 44.95 45.06 44.91 45.06 0.0M
2025-09-08 45.31 45.55 45.23 45.55 0.0M
2025-09-05 44.71 44.76 44.50 44.57 0.0M
2025-09-04 44.12 44.33 44.07 44.33 0.0M
2025-09-03 43.75 43.86 43.68 43.83 0.0M
2025-09-02 43.87 43.98 43.76 43.98 0.0M
2025-08-29 44.04 44.04 43.90 43.99 0.0M
2025-08-28 44.46 44.64 44.46 44.58 0.0M
2025-08-27 43.88 44.23 43.88 44.23 0.0M
2025-08-26 44.20 44.34 44.17 44.34 0.0M
2025-08-25 44.58 44.66 44.40 44.40 0.0M
2025-08-22 44.81 44.98 44.81 44.93 0.0M
2025-08-21 44.33 44.40 44.24 44.24 0.0M
2025-08-20 44.65 44.74 44.57 44.72 0.0M
2025-08-19 44.96 45.04 44.82 44.87 0.0M
2025-08-18 45.00 45.08 45.00 45.04 0.0M
2025-08-15 44.92 44.98 44.92 44.98 0.0M
2025-08-14 44.21 44.28 44.13 44.23 0.0M
2025-08-13 44.53 44.62 44.52 44.53 0.0M
2025-08-12 44.23 44.53 44.19 44.51 0.0M
2025-08-11 43.83 43.84 43.66 43.66 0.0M
2025-08-08 43.66 43.88 43.66 43.79 0.0M
2025-08-07 43.31 43.31 43.00 43.13 0.0M
2025-08-06 42.61 42.86 42.58 42.81 0.0M
2025-08-05 42.27 42.29 42.13 42.23 0.0M
2025-08-04 42.15 42.32 42.13 42.32 0.0M
2025-08-01 41.34 41.69 41.34 41.69 0.0M
2025-07-31 41.65 41.66 41.41 41.42 0.0M
2025-07-30 41.71 41.80 41.58 41.58 0.0M
2025-07-29 41.54 41.54 41.44 41.45 0.0M
2025-07-28 41.59 41.69 41.55 41.60 0.0M
2025-07-25 42.28 42.39 42.28 42.39 0.0M
2025-07-24 43.02 43.04 42.84 42.84 0.0M
2025-07-23 42.62 42.81 42.58 42.77 0.0M
2025-07-22 40.81 40.92 40.71 40.89 0.0M
2025-07-21 40.56 40.91 40.56 40.74 0.0M
2025-07-18 40.41 40.42 40.22 40.26 0.0M
2025-07-17 40.50 40.63 40.44 40.61 0.0M
2025-07-16 40.18 40.37 40.15 40.37 0.0M
2025-07-15 40.51 40.51 40.12 40.16 0.0M
2025-07-14 40.57 40.68 40.44 40.56 0.0M
2025-07-11 40.62 40.62 40.52 40.57 0.0M
2025-07-10 40.75 40.99 40.71 40.96 0.0M
2025-07-09 41.02 41.14 40.94 41.14 0.0M
2025-07-08 40.92 41.01 40.89 41.01 0.0M
2025-07-07 41.21 41.24 40.76 40.80 0.0M
2025-07-03 41.82 41.85 41.76 41.76 0.0M
2025-07-02 41.57 41.75 41.54 41.75 0.0M
2025-07-01 41.86 41.89 41.75 41.75 0.0M
2025-06-30 41.94 42.00 41.90 41.99 0.0M
2025-06-27 42.08 42.25 41.99 42.16 0.0M
2025-06-26 41.15 41.44 41.15 41.44 0.0M
2025-06-25 40.51 40.59 40.48 40.54 0.0M
2025-06-24 40.55 40.72 40.55 40.72 0.0M
2025-06-23 40.09 40.61 40.09 40.61 0.0M
2025-06-20 40.72 40.72 40.49 40.51 0.0M
2025-06-18 41.24 41.45 41.23 41.23 0.0M
2025-06-17 40.97 41.03 40.74 40.75 0.0M
2025-06-16 41.34 41.56 41.23 41.23 0.0M
2025-06-13 41.12 41.36 41.11 41.14 0.0M
2025-06-12 41.42 41.52 41.42 41.52 0.0M
2025-06-11 41.29 41.45 41.24 41.24 0.0M
2025-06-10 41.34 41.34 41.22 41.31 0.0M
2025-06-09 41.39 41.48 41.37 41.38 0.0M
2025-06-06 41.35 41.38 41.24 41.34 0.0M
2025-06-05 41.07 41.22 41.03 41.07 0.0M
2025-06-04 41.40 41.60 41.37 41.52 0.0M
2025-06-03 41.49 41.60 41.41 41.53 0.0M
2025-06-02 41.53 41.99 41.53 41.98 0.0M
2025-05-30 41.36 41.46 41.24 41.46 0.0M
2025-05-29 41.31 41.39 41.13 41.36 0.0M
2025-05-28 41.13 41.17 41.05 41.10 0.0M
2025-05-27 41.59 41.91 41.59 41.86 0.0M
2025-05-23 40.55 40.87 40.55 40.77 0.0M
2025-05-22 40.41 40.48 40.37 40.42 0.0M
2025-05-21 40.75 40.78 40.45 40.45 0.0M
2025-05-20 40.71 40.78 40.69 40.78 0.0M
2025-05-19 40.33 40.52 40.33 40.52 0.0M
2025-05-16 40.42 40.55 40.41 40.49 0.0M
2025-05-15 40.29 40.43 40.23 40.42 0.0M
2025-05-14 40.48 40.48 39.95 39.99 0.0M
2025-05-13 40.34 40.51 40.34 40.45 0.0M
2025-05-12 40.58 40.75 40.47 40.75 0.0M
2025-05-09 40.38 40.38 40.16 40.24 0.0M
2025-05-08 40.26 40.31 40.15 40.15 0.0M
2025-05-07 40.26 40.35 40.18 40.18 0.0M
2025-05-06 40.17 40.51 40.17 40.41 0.0M
2025-05-05 40.34 40.43 40.31 40.35 0.0M
2025-05-02 39.96 40.09 39.95 40.09 0.0M
2025-05-01 39.85 39.90 39.78 39.78 0.0M
2025-04-30 39.48 39.94 39.47 39.94 0.0M
2025-04-29 40.11 40.25 40.11 40.21 0.0M
2025-04-28 39.79 40.06 39.67 40.05 0.0M
2025-04-25 39.17 39.49 39.17 39.49 0.0M
2025-04-24 38.88 39.21 38.88 39.21 0.0M
2025-04-23 39.12 39.17 38.78 38.83 0.0M
2025-04-22 38.68 38.97 38.46 38.74 0.0M
2025-04-21 38.18 38.18 37.78 38.01 0.0M
2025-04-17 38.27 38.40 38.13 38.13 0.0M
2025-04-16 37.46 37.67 37.35 37.35 0.0M
2025-04-15 37.63 37.75 37.59 37.61 0.0M
2025-04-14 37.17 37.42 37.02 37.42 0.0M
2025-04-11 36.19 36.80 35.94 36.80 0.0M
2025-04-10 36.15 36.25 35.13 35.88 0.1M
2025-04-09 34.49 37.10 34.16 37.10 0.0M
2025-04-08 35.66 35.88 34.39 34.39 0.0M
2025-04-07 33.56 35.33 33.56 34.23 0.0M
2025-04-04 35.20 35.26 34.14 34.26 0.1M
2025-04-03 37.13 37.18 36.53 36.59 0.0M
2025-04-02 37.84 38.25 37.84 38.25 0.0M
2025-04-01 38.00 38.36 37.89 38.27 0.0M
2025-03-31 38.26 38.49 38.20 38.49 0.0M
2025-03-28 38.93 38.98 38.71 38.91 0.0M
2025-03-27 39.72 39.78 39.66 39.66 0.0M
2025-03-26 39.91 39.96 39.74 39.75 0.0M
2025-03-25 40.01 40.25 40.01 40.25 0.0M
2025-03-24 39.88 39.95 39.85 39.93 0.0M
2025-03-21 40.00 40.10 39.96 40.06 0.0M
2025-03-20 39.84 40.06 39.84 40.06 0.0M
2025-03-19 40.02 40.33 39.96 40.26 0.0M
2025-03-18 39.68 39.88 39.61 39.83 0.0M
2025-03-17 39.87 39.97 39.82 39.88 0.0M
2025-03-14 39.22 39.54 39.22 39.54 0.0M
2025-03-13 38.89 39.01 38.82 38.90 0.0M
2025-03-12 38.85 39.05 38.68 38.95 0.0M
2025-03-11 38.42 38.47 38.12 38.31 0.0M
2025-03-10 38.72 38.78 38.35 38.57 0.0M
2025-03-07 39.18 39.34 39.02 39.34 0.0M
2025-03-06 39.34 39.41 39.05 39.05 0.0M
2025-03-05 38.86 39.36 38.86 39.34 0.0M
2025-03-04 38.36 38.77 38.19 38.55 0.0M
2025-03-03 39.09 39.32 38.84 38.84 0.0M
2025-02-28 38.31 38.41 38.23 38.41 0.0M
2025-02-27 39.09 39.09 38.66 38.66 0.0M
2025-02-26 38.98 39.11 38.85 38.85 0.0M
2025-02-25 38.97 38.97 38.74 38.87 0.0M
2025-02-24 38.47 38.67 38.46 38.52 0.0M
2025-02-21 38.89 38.89 38.63 38.64 0.0M
2025-02-20 38.97 38.97 38.86 38.95 0.0M
2025-02-19 38.78 38.91 38.76 38.91 0.0M
2025-02-18 39.09 39.16 39.07 39.15 0.0M
2025-02-14 38.88 38.88 38.78 38.78 0.0M
2025-02-13 38.53 38.77 38.50 38.77 0.0M
2025-02-12 37.78 38.12 37.78 38.10 0.0M
2025-02-11 38.35 38.55 38.35 38.48 0.0M
2025-02-10 38.51 38.54 38.44 38.44 0.0M
2025-02-07 38.67 38.70 38.34 38.34 0.0M
2025-02-06 38.72 38.80 38.67 38.78 0.0M
2025-02-05 38.36 38.62 38.36 38.61 0.0M
2025-02-04 38.01 38.20 38.01 38.20 0.0M
2025-02-03 37.65 38.05 37.65 37.89 0.0M
2025-01-31 38.50 38.56 38.18 38.18 0.0M
2025-01-30 38.18 38.61 38.18 38.52 0.0M
2025-01-29 38.02 38.06 37.89 37.95 0.0M
2025-01-28 37.90 38.01 37.90 37.97 0.0M
2025-01-27 37.78 37.80 37.71 37.74 0.0M
2025-01-24 38.03 38.20 38.02 38.09 0.0M
2025-01-23 37.54 37.75 37.54 37.75 0.0M
2025-01-22 37.54 37.57 37.42 37.42 0.0M
2025-01-21 37.35 37.53 37.32 37.52 0.0M
2025-01-17 36.93 37.01 36.93 36.96 0.0M
2025-01-16 36.74 36.85 36.72 36.78 0.0M
2025-01-15 36.96 36.97 36.81 36.96 0.0M
2025-01-14 36.36 36.53 36.31 36.44 0.0M
2025-01-13 36.23 36.48 36.20 36.48 0.0M
2025-01-10 36.83 36.83 36.39 36.40 0.1M
2025-01-08 37.43 37.61 37.43 37.61 0.0M
2025-01-07 38.04 38.04 37.68 37.73 0.0M
2025-01-06 37.90 38.03 37.77 37.77 0.0M
2025-01-03 37.53 37.75 37.46 37.74 0.0M
2025-01-02 37.75 37.79 37.55 37.63 0.0M