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
2021-12-31 71.70 71.76 71.48 71.49 0.0M
2021-12-30 71.92 71.94 71.55 71.60 0.0M
2021-12-29 71.65 71.71 71.35 71.62 0.0M
2021-12-28 71.70 71.78 71.37 71.40 0.1M
2021-12-27 71.22 71.53 70.80 71.53 0.0M
2021-12-23 70.99 71.33 70.99 71.11 0.1M
2021-12-22 70.18 70.66 70.11 70.64 0.1M
2021-12-21 69.45 70.18 69.45 70.18 0.1M
2021-12-20 68.71 68.95 68.14 68.73 0.0M
2021-12-17 69.69 70.30 69.25 69.64 0.0M
2021-12-16 70.82 70.84 69.72 69.90 0.0M
2021-12-15 69.62 70.37 69.04 70.32 0.0M
2021-12-14 69.49 69.82 69.14 69.44 0.1M
2021-12-13 70.51 70.51 69.82 69.97 0.0M
2021-12-10 70.85 70.85 70.13 70.51 0.1M
2021-12-09 70.75 70.82 70.28 70.28 0.0M
2021-12-08 70.73 71.18 70.71 71.11 0.0M
2021-12-07 70.35 70.95 70.26 70.61 0.0M
2021-12-06 68.83 69.65 68.44 69.25 0.1M
2021-12-03 69.46 69.46 67.87 68.38 0.2M
2021-12-02 68.27 69.29 68.13 69.06 0.0M
2021-12-01 69.93 69.93 67.55 67.57 0.1M
2021-11-30 70.28 70.28 68.80 69.03 0.1M
2021-11-29 71.19 71.19 70.16 70.61 0.0M
2021-11-26 70.75 70.75 69.82 70.03 0.0M
2021-11-24 71.18 71.56 70.90 71.55 0.0M
2021-11-23 71.33 71.35 70.85 71.23 0.0M
2021-11-22 71.83 71.86 71.20 71.20 0.0M
2021-11-19 72.01 72.01 71.48 71.57 0.0M
2021-11-18 72.40 72.40 71.61 71.91 0.0M
2021-11-17 72.67 72.67 72.11 72.24 0.0M
2021-11-16 72.29 72.88 72.29 72.67 0.0M
2021-11-15 72.54 72.54 72.26 72.34 0.0M
2021-11-12 72.17 72.33 71.86 72.32 0.0M
2021-11-11 71.99 71.99 71.77 71.84 0.0M
2021-11-10 72.01 72.36 71.48 71.70 0.0M
2021-11-09 72.43 72.48 72.02 72.37 0.0M
2021-11-08 72.36 72.73 72.12 72.30 0.0M
2021-11-05 72.17 72.38 71.78 72.05 0.1M
2021-11-04 71.91 71.98 71.53 71.72 0.0M
2021-11-03 71.41 71.76 71.21 71.73 0.0M
2021-11-02 71.45 71.45 71.15 71.41 0.0M
2021-11-01 71.09 71.23 70.83 71.23 0.0M
2021-10-29 70.48 70.91 70.48 70.81 0.0M
2021-10-28 70.17 70.83 70.17 70.81 0.1M
2021-10-27 71.15 71.15 70.10 70.11 0.1M
2021-10-26 71.32 71.42 71.02 71.02 0.0M
2021-10-25 71.19 71.28 70.86 71.10 0.0M
2021-10-22 70.92 71.25 70.71 71.01 0.1M
2021-10-21 70.64 70.91 70.51 70.91 0.0M
2021-10-20 70.26 70.70 70.26 70.64 0.0M
2021-10-19 69.90 70.22 69.90 70.17 0.0M
2021-10-18 69.62 69.76 69.24 69.72 0.0M
2021-10-15 69.77 70.05 69.57 69.61 0.1M
2021-10-14 68.70 69.33 68.70 69.28 0.0M
2021-10-13 67.88 68.21 67.57 68.17 0.1M
2021-10-12 67.78 68.14 67.69 67.86 0.0M
2021-10-11 68.07 68.54 67.69 67.72 0.0M
2021-10-08 68.63 68.64 68.11 68.15 0.1M
2021-10-07 68.25 68.82 68.25 68.33 0.1M
2021-10-06 67.09 67.71 66.60 67.71 0.0M
2021-10-05 67.26 67.82 67.05 67.45 0.0M
2021-10-04 67.56 67.56 66.60 66.90 0.2M
2021-10-01 67.28 67.88 66.61 67.54 0.1M
2021-09-30 67.80 67.93 66.85 66.85 0.0M
2021-09-29 67.77 68.03 67.63 67.65 0.0M
2021-09-28 68.44 68.44 67.55 67.59 0.0M
2021-09-27 68.87 69.16 68.79 68.85 0.1M
2021-09-24 68.55 69.09 68.55 68.94 0.2M
2021-09-23 68.72 69.43 68.72 69.19 0.1M
2021-09-22 67.90 68.60 67.90 68.28 0.1M
2021-09-21 68.11 68.20 67.48 67.64 0.0M
2021-09-20 67.99 67.99 66.98 67.70 0.1M
2021-09-17 69.36 69.36 68.70 68.75 0.0M
2021-09-16 69.35 69.44 68.91 69.27 0.0M
2021-09-15 68.66 69.35 68.61 69.28 0.0M
2021-09-14 69.41 69.41 68.55 68.69 0.0M
2021-09-13 69.41 69.41 68.85 69.10 0.0M
2021-09-10 69.89 69.89 69.03 69.03 0.0M
2021-09-09 69.73 69.98 69.47 69.48 0.0M
2021-09-08 69.54 69.81 69.45 69.71 0.0M
2021-09-07 70.53 70.53 69.79 69.81 0.0M
2021-09-03 70.52 70.52 70.31 70.42 0.0M
2021-09-02 70.20 70.50 70.20 70.48 0.0M
2021-09-01 70.36 70.36 69.84 70.06 0.0M
2021-08-31 70.00 70.11 69.90 69.99 0.0M
2021-08-30 70.23 70.26 70.00 70.07 0.0M
2021-08-27 69.50 70.20 69.50 70.11 0.0M
2021-08-26 69.95 69.95 69.37 69.42 0.0M
2021-08-25 69.44 69.93 69.44 69.87 0.0M
2021-08-24 69.38 69.56 69.38 69.49 0.0M
2021-08-23 69.01 69.25 69.01 69.14 0.0M
2021-08-20 68.20 68.66 68.20 68.62 0.0M
2021-08-19 67.75 68.32 67.75 68.11 0.1M
2021-08-18 68.70 68.90 68.19 68.24 0.0M
2021-08-17 69.10 69.10 68.43 68.91 0.0M
2021-08-16 69.05 69.36 68.90 69.36 0.0M
2021-08-13 69.53 69.53 69.31 69.38 0.0M
2021-08-12 69.43 69.43 69.13 69.39 0.0M
2021-08-11 69.07 69.35 69.00 69.34 0.2M
2021-08-10 68.86 69.12 68.86 68.98 0.0M
2021-08-09 68.90 68.97 68.71 68.84 0.0M
2021-08-06 69.06 69.06 68.81 68.90 0.0M
2021-08-05 68.64 68.82 68.58 68.79 0.0M
2021-08-04 68.45 68.70 68.33 68.40 0.0M
2021-08-03 68.29 68.77 68.01 68.74 0.0M
2021-08-02 68.74 68.81 68.22 68.26 0.0M
2021-07-30 68.34 68.70 68.30 68.32 0.0M
2021-07-29 68.31 68.82 68.31 68.59 0.0M
2021-07-28 68.22 68.37 67.88 68.17 0.0M
2021-07-27 68.19 68.19 67.58 67.99 0.0M
2021-07-26 67.91 68.16 67.91 68.15 0.0M
2021-07-23 67.90 68.19 67.67 68.14 0.0M
2021-07-22 67.65 67.65 67.34 67.52 0.0M
2021-07-21 67.23 67.55 67.23 67.54 0.0M
2021-07-20 65.82 67.10 65.82 66.97 0.0M
2021-07-19 65.79 65.84 65.36 65.70 0.0M
2021-07-16 67.42 67.42 66.64 66.69 0.0M
2021-07-15 67.02 67.18 66.69 67.07 0.1M
2021-07-14 67.51 67.73 67.08 67.18 0.0M
2021-07-13 67.78 67.81 67.38 67.38 0.0M
2021-07-12 67.97 68.01 67.74 68.00 0.0M
2021-07-09 67.36 67.93 67.36 67.92 0.0M
2021-07-08 66.80 67.19 66.46 66.98 0.1M
2021-07-07 67.70 67.71 67.19 67.67 0.0M
2021-07-06 67.93 67.93 67.20 67.57 0.1M
2021-07-02 67.69 67.84 67.58 67.79 0.0M
2021-07-01 67.21 67.57 67.21 67.51 0.0M
2021-06-30 67.27 67.27 67.11 67.20 0.1M
2021-06-29 67.43 67.47 67.19 67.26 0.0M
2021-06-28 67.25 67.30 67.01 67.24 0.0M
2021-06-25 67.12 67.25 67.01 67.23 0.0M
2021-06-24 66.72 66.95 66.72 66.85 0.0M
2021-06-23 66.72 66.86 66.67 66.68 0.1M
2021-06-22 66.34 66.85 66.33 66.73 0.0M
2021-06-21 65.76 66.40 65.59 66.40 0.0M
2021-06-18 65.90 65.90 65.37 65.41 0.1M
2021-06-17 66.36 66.47 65.88 66.26 0.0M
2021-06-16 66.92 66.92 66.09 66.42 0.1M
2021-06-15 66.99 67.00 66.61 66.77 0.0M
2021-06-14 67.11 67.11 66.68 66.92 0.0M
2021-06-11 66.98 67.00 66.72 67.00 0.1M
2021-06-10 66.70 66.85 66.46 66.75 0.2M
2021-06-09 66.88 66.88 66.49 66.49 0.0M
2021-06-08 66.57 66.78 66.26 66.71 0.0M
2021-06-07 66.70 66.70 66.49 66.60 0.0M
2021-06-04 66.45 66.58 66.31 66.55 0.0M
2021-06-03 65.87 66.19 65.66 66.07 0.0M
2021-06-02 66.25 66.40 66.13 66.34 0.0M
2021-06-01 66.72 66.72 66.14 66.31 0.1M
2021-05-28 66.42 66.42 66.13 66.13 0.0M
2021-05-27 66.12 66.12 65.90 66.07 0.0M
2021-05-26 65.80 65.84 65.52 65.82 0.1M
2021-05-25 65.81 66.42 65.48 65.54 0.0M
2021-05-24 65.48 65.97 65.48 65.77 0.1M
2021-05-21 65.31 65.72 65.21 65.22 0.1M
2021-05-20 64.61 65.31 64.61 65.13 0.0M
2021-05-19 63.89 64.41 63.55 64.41 0.8M
2021-05-18 64.98 65.20 64.69 64.69 0.0M
2021-05-17 65.09 65.13 64.70 65.03 0.0M
2021-05-14 64.64 65.27 64.50 65.15 0.0M
2021-05-13 63.71 64.28 63.53 64.04 0.0M
2021-05-12 64.62 64.68 63.27 63.35 0.0M
2021-05-11 64.56 64.96 64.25 64.84 0.0M
2021-05-10 66.11 66.11 65.34 65.34 0.1M
2021-05-07 65.43 65.92 65.37 65.87 0.0M
2021-05-06 65.11 65.20 64.55 65.20 0.1M
2021-05-05 65.30 65.37 64.97 65.13 0.0M
2021-05-04 64.98 65.25 64.74 65.25 0.0M
2021-05-03 65.86 65.86 65.51 65.53 0.0M
2021-04-30 65.59 65.74 65.24 65.33 0.0M
2021-04-29 66.00 66.00 65.32 65.81 0.0M
2021-04-28 65.44 65.69 65.44 65.54 0.0M
2021-04-27 65.48 65.68 65.47 65.62 0.0M
2021-04-26 65.42 65.69 65.42 65.60 0.0M
2021-04-23 64.73 65.59 64.73 65.43 0.0M
2021-04-22 65.25 65.35 64.63 64.75 0.1M
2021-04-21 64.11 65.09 64.11 65.09 0.1M
2021-04-20 64.39 64.76 64.14 64.37 0.1M
2021-04-19 65.40 65.40 64.56 64.76 0.1M
2021-04-16 65.41 65.41 64.97 65.15 0.1M
2021-04-15 64.68 64.94 64.56 64.94 0.4M
2021-04-14 64.39 64.63 64.17 64.26 0.1M
2021-04-13 64.31 64.39 64.05 64.32 0.0M
2021-04-12 64.30 64.30 63.89 64.18 0.1M
2021-04-09 63.54 64.04 63.54 64.04 0.0M
2021-04-08 63.80 63.80 63.40 63.73 0.0M
2021-04-07 63.67 63.67 63.32 63.45 0.1M
2021-04-06 63.33 63.85 63.33 63.71 0.1M
2021-04-05 63.51 63.61 63.35 63.58 0.1M
2021-04-01 62.45 62.99 62.45 62.99 0.1M
2021-03-31 62.64 62.64 62.26 62.29 0.1M
2021-03-30 61.80 62.21 61.80 62.19 0.1M
2021-03-29 62.01 62.33 61.79 62.17 0.0M
2021-03-26 61.39 62.45 61.39 62.44 0.8M
2021-03-25 60.44 61.41 60.19 61.34 0.5M
2021-03-24 61.27 61.70 60.95 60.96 0.2M
2021-03-23 61.50 61.78 61.03 61.25 0.1M
2021-03-22 61.42 62.03 61.42 61.88 0.2M
2021-03-19 61.35 61.90 61.20 61.59 0.0M
2021-03-18 61.74 62.34 61.49 61.58 0.0M
2021-03-17 61.73 62.44 61.72 62.39 0.1M
2021-03-16 62.93 62.93 62.04 62.19 0.1M
2021-03-15 61.87 62.59 61.87 62.59 0.0M
2021-03-12 61.64 62.03 61.53 62.03 0.1M
2021-03-11 61.26 61.94 61.26 61.74 0.4M
2021-03-10 60.84 61.39 60.84 61.14 0.1M
2021-03-09 60.86 61.07 60.56 60.67 0.1M
2021-03-08 59.95 60.83 59.95 60.08 0.0M
2021-03-05 59.28 60.17 58.23 60.07 0.1M
2021-03-04 59.97 59.97 58.25 58.90 0.2M
2021-03-03 60.34 60.58 59.85 59.86 0.5M
2021-03-02 60.83 61.05 60.62 60.64 0.0M
2021-03-01 60.65 61.28 60.65 61.05 0.0M
2021-02-26 60.40 60.40 59.35 59.68 0.0M
2021-02-25 61.49 61.49 59.76 60.00 0.0M
2021-02-24 60.45 61.54 60.45 61.47 0.2M
2021-02-23 60.79 60.91 59.66 60.77 0.3M
2021-02-22 61.20 61.20 60.64 60.64 0.4M
2021-02-19 61.41 61.41 61.10 61.12 0.0M
2021-02-18 61.05 61.05 60.55 60.80 0.0M
2021-02-17 60.73 61.05 60.58 61.04 0.1M
2021-02-16 61.83 61.83 61.05 61.15 0.0M
2021-02-12 60.81 61.30 60.81 61.30 0.1M
2021-02-11 61.24 61.24 60.61 61.01 0.0M
2021-02-10 60.75 61.07 60.63 60.81 0.0M
2021-02-09 60.67 60.77 60.48 60.63 0.0M
2021-02-08 60.13 60.57 60.13 60.54 0.2M
2021-02-05 59.96 60.13 59.94 60.06 0.0M
2021-02-04 59.38 59.69 59.13 59.69 0.0M
2021-02-03 59.21 59.21 58.64 58.95 0.0M
2021-02-02 58.66 59.16 58.59 58.95 0.3M
2021-02-01 57.90 58.13 57.34 58.00 0.0M
2021-01-29 58.00 58.00 56.91 57.18 0.1M
2021-01-28 58.04 58.56 57.78 58.08 0.0M
2021-01-27 58.42 58.42 57.21 57.32 0.5M
2021-01-26 59.79 59.79 58.91 58.91 0.0M
2021-01-25 59.64 59.64 58.84 59.33 0.0M
2021-01-22 58.98 59.48 58.98 59.39 0.0M
2021-01-21 59.69 59.86 59.49 59.57 0.1M
2021-01-20 59.44 59.94 59.44 59.86 0.1M
2021-01-19 59.58 59.58 59.18 59.32 0.1M
2021-01-15 59.26 59.26 58.52 58.97 0.1M
2021-01-14 59.72 59.72 59.27 59.33 0.1M
2021-01-13 59.53 59.53 59.24 59.35 0.1M
2021-01-12 59.44 59.48 59.13 59.48 0.0M
2021-01-11 59.02 59.32 58.84 59.11 0.0M
2021-01-08 59.09 59.35 58.78 59.22 0.0M
2021-01-07 58.46 59.16 58.46 59.07 0.1M
2021-01-06 57.85 58.72 57.66 58.25 0.0M
2021-01-05 57.07 57.49 56.86 57.35 0.0M
2021-01-04 57.84 58.00 56.43 56.91 0.1M