Goldman Sachs Equal Weight U.S. Large Cap Equity ETF

GSEW
🏛️ usa →
84.52
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 83.92 84.55 83.72 84.52 0.0M
2025-09-25 83.89 83.94 83.35 83.72 0.0M
2025-09-24 84.78 84.95 84.30 84.37 3.7M
2025-09-23 85.26 85.63 85.01 85.12 0.1M
2025-09-22 84.77 85.20 84.65 85.09 0.1M
2025-09-19 85.28 85.28 84.77 85.06 0.0M
2025-09-18 84.89 85.38 84.73 85.15 0.0M
2025-09-17 84.48 85.27 84.02 84.56 0.0M
2025-09-16 84.79 84.84 84.20 84.36 0.0M
2025-09-15 85.03 85.12 84.63 84.68 0.0M
2025-09-12 85.33 85.33 84.70 84.74 0.1M
2025-09-11 84.29 85.38 84.28 85.33 0.0M
2025-09-10 84.34 84.57 83.85 84.10 0.1M
2025-09-09 84.24 84.24 83.92 84.16 0.1M
2025-09-08 84.26 84.31 83.85 84.26 0.1M
2025-09-05 84.45 84.69 83.67 84.26 0.0M
2025-09-04 83.60 84.13 83.44 84.10 0.0M
2025-09-03 83.66 83.74 83.08 83.49 0.0M
2025-09-02 83.45 83.69 83.12 83.67 0.0M
2025-08-29 84.37 84.66 84.06 84.23 0.0M
2025-08-28 84.51 84.51 84.12 84.48 0.0M
2025-08-27 84.01 84.33 84.01 84.25 0.0M
2025-08-26 83.82 84.00 83.69 83.99 0.0M
2025-08-25 84.21 84.21 83.79 83.80 0.0M
2025-08-22 83.27 84.64 83.27 84.45 0.0M
2025-08-21 82.88 83.07 82.74 82.89 0.0M
2025-08-20 83.02 83.28 82.67 83.15 0.1M
2025-08-19 83.15 83.59 82.91 83.17 0.0M
2025-08-18 83.12 83.22 82.98 83.05 0.0M
2025-08-15 83.44 83.44 82.96 83.04 0.1M
2025-08-14 83.13 83.28 82.89 83.18 0.0M
2025-08-13 83.21 83.80 83.10 83.78 0.0M
2025-08-12 82.32 82.91 82.12 82.90 0.0M
2025-08-11 82.37 82.40 81.80 81.87 0.0M
2025-08-08 82.34 82.53 82.00 82.11 0.0M
2025-08-07 82.96 83.06 81.86 82.07 0.1M
2025-08-06 82.52 82.55 82.12 82.39 0.1M
2025-08-05 82.64 82.77 82.05 82.35 0.1M
2025-08-04 81.99 82.70 81.95 82.67 0.0M
2025-08-01 81.85 81.89 80.93 81.55 0.0M
2025-07-31 82.94 83.38 82.38 82.50 0.0M
2025-07-30 83.59 83.81 82.74 83.16 0.1M
2025-07-29 83.93 83.93 83.44 83.59 0.0M
2025-07-28 84.21 84.21 83.66 83.75 0.0M
2025-07-25 83.89 84.15 83.59 84.15 0.0M
2025-07-24 83.85 84.02 83.59 83.67 0.0M
2025-07-23 83.53 83.89 83.38 83.88 0.0M
2025-07-22 82.63 83.37 82.63 83.30 0.0M
2025-07-21 82.93 83.07 82.47 82.50 0.0M
2025-07-18 83.02 83.02 82.43 82.73 0.0M
2025-07-17 82.08 82.73 82.08 82.63 0.0M
2025-07-16 81.85 82.11 81.07 81.99 0.1M
2025-07-15 82.88 82.88 81.64 81.64 0.1M
2025-07-14 82.39 82.70 82.34 82.68 0.0M
2025-07-11 82.61 82.62 82.31 82.45 0.0M
2025-07-10 82.78 83.33 82.56 83.03 0.0M
2025-07-09 82.75 82.81 82.28 82.81 0.1M
2025-07-08 82.59 82.67 82.37 82.47 0.0M
2025-07-07 82.84 82.97 81.99 82.45 0.0M
2025-07-03 82.84 83.17 82.84 83.01 0.0M
2025-07-02 82.31 82.55 81.93 82.55 0.0M
2025-07-01 81.49 82.56 81.49 82.34 0.2M
2025-06-30 81.57 81.77 81.23 81.54 0.1M
2025-06-27 81.17 81.63 80.89 81.21 0.0M
2025-06-26 80.70 80.92 80.48 80.89 0.0M
2025-06-25 80.87 80.87 80.18 80.18 0.0M
2025-06-24 80.50 80.99 80.35 80.85 0.0M
2025-06-23 79.69 80.38 79.40 80.35 0.0M
2025-06-20 80.07 80.16 79.50 79.70 0.0M
2025-06-18 79.67 80.01 79.48 79.48 0.1M
2025-06-17 79.80 80.09 79.24 79.44 0.0M
2025-06-16 79.93 80.45 79.93 80.15 0.0M
2025-06-13 79.80 80.23 79.33 79.52 0.1M
2025-06-12 79.88 80.46 79.87 80.46 0.0M
2025-06-11 80.75 80.75 79.99 80.26 0.1M
2025-06-10 80.16 80.51 80.16 80.47 0.0M
2025-06-09 80.41 80.47 79.91 80.13 0.0M
2025-06-06 80.01 80.25 80.00 80.12 0.0M
2025-06-05 79.74 79.88 79.24 79.42 0.0M
2025-06-04 79.73 79.96 79.59 79.61 0.2M
2025-06-03 78.90 79.79 78.75 79.46 0.1M
2025-06-02 78.54 78.87 77.93 78.85 0.0M
2025-05-30 78.32 78.82 78.07 78.67 0.1M
2025-05-29 79.00 79.00 78.17 78.67 0.1M
2025-05-28 79.19 79.27 78.48 78.55 0.1M
2025-05-27 78.61 79.22 78.49 79.15 0.1M
2025-05-23 77.11 77.97 77.11 77.63 0.1M
2025-05-22 77.99 78.45 77.70 78.03 0.0M
2025-05-21 79.14 79.42 78.14 78.14 0.1M
2025-05-20 79.88 80.11 79.62 79.86 0.1M
2025-05-19 79.14 80.26 79.14 80.11 0.1M
2025-05-16 79.41 80.18 79.29 80.18 0.1M
2025-05-15 78.46 79.31 78.46 79.29 0.0M
2025-05-14 79.01 79.14 78.53 78.74 0.1M
2025-05-13 78.83 79.39 78.71 79.06 0.1M
2025-05-12 78.61 78.78 78.15 78.76 0.1M
2025-05-09 76.71 76.84 76.27 76.52 0.1M
2025-05-08 76.40 77.20 76.14 76.43 0.0M
2025-05-07 75.55 76.01 75.34 75.79 0.2M
2025-05-06 75.40 75.82 75.18 75.45 0.1M
2025-05-05 75.69 76.36 75.69 75.91 0.0M
2025-05-02 75.75 76.32 75.72 76.21 0.1M
2025-05-01 75.07 75.61 74.60 74.90 0.1M
2025-04-30 73.75 75.03 73.43 74.77 0.2M
2025-04-29 74.10 74.90 74.03 74.72 0.0M
2025-04-28 74.37 74.56 73.67 74.25 0.0M
2025-04-25 73.91 74.16 73.55 74.03 0.0M
2025-04-24 72.92 74.23 72.80 74.13 0.1M
2025-04-23 73.51 74.17 72.51 72.68 0.2M
2025-04-22 70.89 72.06 70.89 71.90 0.0M
2025-04-21 71.09 71.09 69.46 70.24 0.1M
2025-04-17 71.33 72.20 71.23 71.61 0.2M
2025-04-16 71.65 72.22 70.56 71.13 0.2M
2025-04-15 72.32 72.81 72.00 72.14 0.0M
2025-04-14 72.42 72.63 71.71 72.22 0.1M
2025-04-11 70.26 71.60 69.43 71.36 0.1M
2025-04-10 71.43 71.67 68.49 70.29 0.1M
2025-04-09 66.60 73.08 66.31 72.74 0.3M
2025-04-08 70.52 70.65 66.33 67.22 0.1M
2025-04-07 66.88 70.01 65.88 68.39 0.2M
2025-04-04 71.44 71.44 68.81 68.93 1.0M
2025-04-03 74.59 74.92 73.12 73.19 0.1M
2025-04-02 75.59 77.19 75.59 77.01 0.0M
2025-04-01 75.94 76.43 75.40 76.27 0.1M
2025-03-31 74.97 76.16 74.81 76.04 0.0M
2025-03-28 76.78 76.78 75.41 75.61 0.1M
2025-03-27 77.04 77.30 76.48 76.79 0.0M
2025-03-26 77.57 77.85 76.84 77.12 0.1M
2025-03-25 77.81 77.81 77.25 77.78 0.2M
2025-03-24 77.33 77.86 77.26 77.84 0.1M
2025-03-21 76.19 76.76 75.81 76.76 0.1M
2025-03-20 76.62 77.45 76.56 76.82 0.1M
2025-03-19 76.66 77.52 76.45 77.19 0.1M
2025-03-18 76.74 76.82 76.15 76.52 0.0M
2025-03-17 75.82 77.26 75.82 77.01 0.1M
2025-03-14 75.04 76.04 75.02 75.96 0.2M
2025-03-13 75.22 75.30 74.08 74.34 0.2M
2025-03-12 75.84 76.05 74.86 75.28 0.1M
2025-03-11 76.30 76.30 75.00 75.43 0.1M
2025-03-10 76.84 77.22 75.62 76.21 0.1M
2025-03-07 76.87 77.79 76.28 77.62 0.1M
2025-03-06 77.35 77.88 76.75 77.01 0.2M
2025-03-05 77.51 78.43 77.08 78.20 0.1M
2025-03-04 78.04 78.44 77.07 77.45 0.1M
2025-03-03 79.73 80.02 78.26 78.69 0.1M
2025-02-28 78.73 79.60 78.47 79.60 0.0M
2025-02-27 79.49 79.60 78.57 78.60 0.0M
2025-02-26 79.73 79.96 79.12 79.31 0.1M
2025-02-25 79.39 79.61 78.89 79.32 0.0M
2025-02-24 79.76 79.81 79.25 79.35 0.1M
2025-02-21 80.70 80.70 79.35 79.43 0.1M
2025-02-20 80.73 80.90 80.19 80.70 0.0M
2025-02-19 80.82 81.11 80.64 80.97 0.1M
2025-02-18 80.59 81.02 80.47 80.97 0.0M
2025-02-14 80.60 80.79 80.41 80.44 0.1M
2025-02-13 80.05 80.49 79.89 80.49 0.0M
2025-02-12 79.67 80.01 79.40 79.88 0.1M
2025-02-11 80.18 80.31 79.93 80.31 0.1M
2025-02-10 80.57 80.57 80.18 80.42 0.0M
2025-02-07 80.69 80.76 80.01 80.08 0.2M
2025-02-06 80.69 80.76 79.95 80.44 0.1M
2025-02-05 80.20 80.55 79.78 80.53 0.1M
2025-02-04 79.83 80.20 79.80 79.96 0.2M
2025-02-03 79.17 80.27 78.96 79.89 0.0M
2025-01-31 81.12 81.22 80.27 80.40 0.1M
2025-01-30 80.52 81.22 80.52 81.00 0.0M
2025-01-29 80.39 80.53 79.89 80.11 0.1M
2025-01-28 80.54 80.70 80.23 80.41 0.2M
2025-01-27 79.97 80.61 79.88 80.61 0.0M
2025-01-24 80.93 81.10 80.72 80.86 0.0M
2025-01-23 80.56 80.98 80.26 80.98 0.2M
2025-01-22 81.02 81.02 80.57 80.60 0.0M
2025-01-21 80.30 80.79 80.30 80.79 0.1M
2025-01-17 79.94 80.06 79.66 79.78 0.1M
2025-01-16 78.69 79.42 78.46 79.42 0.1M
2025-01-15 78.96 79.06 78.39 78.60 1.2M
2025-01-14 77.53 77.85 77.21 77.76 0.0M
2025-01-13 76.19 77.09 76.19 77.07 0.1M
2025-01-10 77.21 77.21 76.57 76.69 0.1M
2025-01-08 77.40 77.85 77.01 77.85 0.1M
2025-01-07 78.17 78.32 77.32 77.61 0.0M
2025-01-06 78.33 78.64 77.86 77.98 0.1M
2025-01-03 77.29 78.00 77.17 77.90 0.0M
2025-01-02 77.60 77.81 76.78 77.10 0.0M