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
2022-12-30 57.87 57.94 57.39 57.94 0.0M
2022-12-29 57.56 58.31 57.43 58.16 0.1M
2022-12-28 57.82 58.09 57.08 57.13 0.0M
2022-12-27 57.82 58.05 57.52 57.87 0.1M
2022-12-23 57.92 58.36 57.79 58.35 0.0M
2022-12-22 58.25 58.25 57.10 58.01 0.0M
2022-12-21 58.43 58.90 58.28 58.79 0.0M
2022-12-20 57.58 58.16 57.56 57.95 0.1M
2022-12-19 58.37 58.37 57.56 57.81 0.0M
2022-12-16 58.55 58.72 58.03 58.38 0.0M
2022-12-15 59.81 59.81 58.92 59.05 0.0M
2022-12-14 60.84 61.36 60.39 60.53 0.0M
2022-12-13 62.07 62.07 60.45 60.92 0.0M
2022-12-12 59.55 60.42 59.55 60.42 0.0M
2022-12-09 59.98 60.04 59.50 59.51 0.0M
2022-12-08 59.81 60.16 59.60 59.95 0.1M
2022-12-07 59.46 59.81 59.31 59.46 0.0M
2022-12-06 60.26 60.26 59.15 59.50 0.0M
2022-12-05 61.14 61.16 60.06 60.26 0.0M
2022-12-02 60.94 61.71 60.88 61.60 0.0M
2022-12-01 61.88 61.98 61.31 61.67 0.0M
2022-11-30 60.07 61.55 59.73 61.55 0.0M
2022-11-29 59.89 60.07 59.74 59.88 0.0M
2022-11-28 60.40 60.51 59.67 59.82 0.1M
2022-11-25 60.72 60.88 60.72 60.73 0.0M
2022-11-23 60.38 60.76 60.35 60.65 0.1M
2022-11-22 59.85 60.35 59.72 60.32 0.0M
2022-11-21 59.40 59.63 59.25 59.57 0.0M
2022-11-18 60.00 60.00 59.26 59.70 0.0M
2022-11-17 58.93 59.39 58.77 59.32 0.7M
2022-11-16 60.18 60.18 59.76 59.84 0.0M
2022-11-15 60.78 60.99 60.37 60.60 0.0M
2022-11-14 60.29 60.72 59.87 59.89 0.0M
2022-11-11 59.97 60.75 59.97 60.59 0.0M
2022-11-10 58.79 59.96 58.71 59.89 0.0M
2022-11-09 57.32 57.57 56.57 56.69 0.0M
2022-11-08 57.52 58.28 57.52 57.83 0.1M
2022-11-07 57.17 57.50 56.92 57.41 0.2M
2022-11-04 57.04 57.35 56.20 56.97 0.0M
2022-11-03 55.89 56.74 55.74 56.35 0.0M
2022-11-02 57.92 58.59 56.60 56.61 0.0M
2022-11-01 58.58 58.80 57.97 58.16 0.0M
2022-10-31 58.08 58.37 57.96 58.04 0.1M
2022-10-28 57.07 58.35 57.07 58.30 0.0M
2022-10-27 57.40 57.90 57.06 57.15 0.1M
2022-10-26 57.38 57.74 57.04 57.14 0.0M
2022-10-25 55.79 57.12 55.79 57.06 0.0M
2022-10-24 55.41 55.97 55.22 55.87 0.0M
2022-10-21 54.21 55.38 53.87 55.31 0.0M
2022-10-20 54.73 55.24 54.06 54.17 0.0M
2022-10-19 54.88 55.23 54.35 54.63 0.1M
2022-10-18 55.56 55.98 54.85 55.30 0.3M
2022-10-17 54.20 54.76 54.20 54.54 0.0M
2022-10-14 54.91 54.91 53.14 53.20 0.0M
2022-10-13 52.32 54.82 51.96 54.57 0.1M
2022-10-12 53.52 53.70 53.37 53.38 0.0M
2022-10-11 53.78 54.23 53.41 53.62 0.0M
2022-10-10 54.73 54.73 53.57 53.95 0.0M
2022-10-07 55.39 55.39 54.10 54.37 0.0M
2022-10-06 56.55 56.64 55.85 55.91 0.0M
2022-10-05 56.19 56.88 55.66 56.53 0.0M
2022-10-04 55.57 56.74 55.57 56.74 0.0M
2022-10-03 53.76 55.06 53.63 54.79 0.0M
2022-09-30 53.95 54.38 53.22 53.30 0.0M
2022-09-29 54.13 54.13 53.42 53.79 0.0M
2022-09-28 53.83 55.14 53.83 54.91 0.0M
2022-09-27 54.23 54.58 53.30 53.60 0.0M
2022-09-26 54.34 54.72 53.60 53.68 0.0M
2022-09-23 54.99 54.99 53.86 54.57 0.0M
2022-09-22 56.46 56.46 55.49 55.56 0.1M
2022-09-21 57.69 58.13 56.48 56.50 0.0M
2022-09-20 58.00 58.00 57.10 57.42 0.0M
2022-09-19 57.57 58.38 57.56 58.36 0.0M
2022-09-16 58.27 58.27 57.54 57.94 0.0M
2022-09-15 59.10 59.58 58.53 58.68 0.0M
2022-09-14 59.20 59.40 58.74 59.24 0.0M
2022-09-13 60.24 60.36 59.08 59.16 0.1M
2022-09-12 61.55 61.70 61.37 61.64 0.1M
2022-09-09 60.51 61.19 60.51 61.08 0.0M
2022-09-08 58.98 60.10 58.92 60.07 0.0M
2022-09-07 58.37 59.55 58.37 59.46 0.0M
2022-09-06 58.57 58.62 58.02 58.22 0.0M
2022-09-02 59.64 59.69 58.21 58.43 0.0M
2022-09-01 58.27 58.87 57.96 58.85 0.0M
2022-08-31 59.58 59.79 58.99 58.99 0.0M
2022-08-30 60.28 60.28 59.15 59.38 0.0M
2022-08-29 59.86 60.54 59.86 60.05 0.0M
2022-08-26 62.65 62.65 60.44 60.47 0.0M
2022-08-25 61.75 62.46 61.75 62.46 0.0M
2022-08-24 60.98 61.67 60.98 61.47 0.0M
2022-08-23 61.34 61.66 61.07 61.14 0.0M
2022-08-22 61.64 61.69 61.07 61.22 0.0M
2022-08-19 62.89 62.92 62.36 62.53 0.0M
2022-08-18 63.21 63.53 63.14 63.45 0.0M
2022-08-17 63.24 63.58 62.93 63.22 0.0M
2022-08-16 63.51 64.17 63.45 63.92 0.1M
2022-08-15 63.10 63.85 63.10 63.75 0.0M
2022-08-12 63.04 63.64 62.89 63.62 0.0M
2022-08-11 62.85 63.40 62.49 62.61 0.1M
2022-08-10 61.87 62.47 61.87 62.44 0.0M
2022-08-09 61.11 61.15 60.77 60.92 0.1M
2022-08-08 61.50 61.99 61.33 61.38 0.0M
2022-08-05 60.24 61.21 60.24 61.17 0.0M
2022-08-04 60.98 61.16 60.87 61.01 0.0M
2022-08-03 60.57 61.22 60.57 61.10 0.0M
2022-08-02 60.41 60.88 60.04 60.34 0.0M
2022-08-01 60.11 60.69 60.01 60.50 0.0M
2022-07-29 59.79 60.72 59.79 60.62 0.0M
2022-07-28 59.00 60.05 59.00 60.00 0.0M
2022-07-27 58.09 59.27 58.08 59.04 0.0M
2022-07-26 58.02 58.07 57.64 57.79 0.0M
2022-07-25 58.26 58.49 58.13 58.41 0.0M
2022-07-22 58.96 59.12 57.95 58.24 0.0M
2022-07-21 58.08 58.80 57.86 58.80 0.1M
2022-07-20 57.90 58.48 57.71 58.34 0.0M
2022-07-19 56.88 57.86 56.82 57.76 0.0M
2022-07-18 56.98 57.00 55.99 56.12 0.1M
2022-07-15 55.97 56.33 55.64 56.31 0.0M
2022-07-14 54.89 55.27 54.46 55.23 0.0M
2022-07-13 55.23 56.06 55.15 55.73 0.0M
2022-07-12 56.41 56.59 55.80 56.00 0.1M
2022-07-11 56.78 56.78 56.30 56.41 0.0M
2022-07-08 56.98 57.40 56.89 57.07 0.0M
2022-07-07 56.99 57.34 56.79 57.25 0.1M
2022-07-06 56.19 56.67 55.88 56.31 0.0M
2022-07-05 55.19 56.31 54.92 56.31 0.1M
2022-07-01 55.64 56.29 55.26 56.25 0.1M
2022-06-30 55.53 56.06 54.88 55.52 0.1M
2022-06-29 56.22 56.22 55.66 56.01 0.0M
2022-06-28 57.60 58.07 56.28 56.33 0.0M
2022-06-27 57.35 57.66 57.10 57.33 0.0M
2022-06-24 56.32 57.43 56.21 57.42 0.0M
2022-06-23 55.44 55.91 55.12 55.88 0.0M
2022-06-22 54.38 55.77 54.38 55.26 0.0M
2022-06-21 54.94 55.58 54.94 55.29 0.3M
2022-06-17 54.17 54.51 53.50 54.21 0.0M
2022-06-16 54.66 54.80 53.58 53.91 0.1M
2022-06-15 55.71 56.62 55.10 56.01 0.6M
2022-06-14 55.80 55.98 54.76 55.28 0.1M
2022-06-13 56.75 56.75 55.30 55.51 0.1M
2022-06-10 58.91 58.91 58.01 58.06 0.1M
2022-06-09 60.93 61.17 59.79 59.82 0.1M
2022-06-08 61.83 62.10 61.27 61.36 0.0M
2022-06-07 60.75 62.18 60.75 62.14 0.1M
2022-06-06 61.79 61.96 61.31 61.48 0.1M
2022-06-03 61.45 61.68 61.10 61.27 0.2M
2022-06-02 60.70 62.12 60.61 62.09 0.0M
2022-06-01 61.84 61.84 60.27 60.77 0.1M
2022-05-31 61.99 61.99 61.17 61.39 0.0M
2022-05-27 60.80 62.06 60.80 62.06 0.0M
2022-05-26 59.38 60.73 59.38 60.54 0.2M
2022-05-25 58.19 59.46 58.19 59.22 0.0M
2022-05-24 58.45 58.64 57.53 58.45 0.1M
2022-05-23 58.62 59.21 58.30 59.06 0.1M
2022-05-20 58.74 58.84 56.98 58.24 0.1M
2022-05-19 58.22 58.86 57.80 58.22 0.1M
2022-05-18 59.68 59.80 57.97 58.18 0.0M
2022-05-17 59.98 60.50 59.68 60.48 0.1M
2022-05-16 59.65 59.75 59.10 59.25 0.0M
2022-05-13 58.89 59.89 58.89 59.67 0.1M
2022-05-12 57.24 58.45 57.05 58.01 0.1M
2022-05-11 58.54 59.44 57.68 57.74 0.0M
2022-05-10 59.37 59.44 57.97 58.57 0.0M
2022-05-09 59.99 60.09 58.45 58.69 0.1M
2022-05-06 61.53 61.53 60.16 60.89 0.0M
2022-05-05 63.51 63.51 61.17 61.70 0.0M
2022-05-04 62.14 63.97 61.59 63.88 0.1M
2022-05-03 61.92 62.51 61.83 62.11 0.0M
2022-05-02 61.62 61.96 60.50 61.78 0.0M
2022-04-29 63.11 63.67 61.36 61.43 0.0M
2022-04-28 63.03 63.73 62.02 63.50 0.1M
2022-04-27 62.60 63.02 62.26 62.35 0.0M
2022-04-26 63.84 63.84 62.32 62.32 0.0M
2022-04-25 63.13 64.04 62.69 64.01 0.1M
2022-04-22 65.65 65.65 63.62 63.67 0.1M
2022-04-21 67.07 67.13 65.30 65.46 0.0M
2022-04-20 66.99 67.07 66.59 66.68 0.0M
2022-04-19 65.12 66.71 65.12 66.60 0.0M
2022-04-18 65.45 65.52 64.96 65.22 0.0M
2022-04-14 66.19 66.46 65.57 65.58 0.0M
2022-04-13 65.33 66.33 65.33 66.27 0.2M
2022-04-12 66.33 66.58 65.13 65.36 0.0M
2022-04-11 66.14 66.32 65.64 65.65 0.0M
2022-04-08 66.55 66.75 66.32 66.33 0.0M
2022-04-07 66.05 66.71 65.57 66.41 0.1M
2022-04-06 66.50 66.50 65.67 66.22 0.0M
2022-04-05 67.77 67.79 66.65 66.81 0.0M
2022-04-04 67.44 67.82 67.35 67.78 0.1M
2022-04-01 67.51 67.51 66.84 67.40 0.0M
2022-03-31 68.16 68.16 67.10 67.14 0.0M
2022-03-30 68.71 68.71 67.83 68.06 0.0M
2022-03-29 67.95 68.90 67.95 68.78 0.1M
2022-03-28 67.03 67.49 66.62 67.46 0.0M
2022-03-25 67.09 67.09 66.52 67.04 0.0M
2022-03-24 66.41 67.10 66.39 67.09 0.0M
2022-03-23 66.71 66.89 66.26 66.27 0.0M
2022-03-22 66.66 67.28 66.66 67.13 0.1M
2022-03-21 66.77 66.77 65.94 66.38 0.0M
2022-03-18 65.67 66.72 65.67 66.70 0.1M
2022-03-17 64.73 65.86 64.56 65.85 0.0M
2022-03-16 64.20 64.87 63.52 64.83 0.0M
2022-03-15 62.57 63.25 62.37 63.15 0.1M
2022-03-14 62.68 63.02 61.79 62.01 0.2M
2022-03-11 64.38 64.38 62.57 62.61 0.0M
2022-03-10 62.94 63.66 62.82 63.58 0.0M
2022-03-09 63.41 64.24 63.41 63.91 0.1M
2022-03-08 62.58 63.80 62.17 62.34 0.0M
2022-03-07 64.56 64.64 62.62 62.67 0.1M
2022-03-04 65.01 65.01 64.02 64.67 0.1M
2022-03-03 66.39 66.39 65.09 65.36 0.0M
2022-03-02 65.18 66.16 64.96 65.96 0.0M
2022-03-01 65.67 65.80 64.35 64.75 0.1M
2022-02-28 65.35 66.10 65.06 65.77 0.0M
2022-02-25 64.69 65.95 64.30 65.91 0.4M
2022-02-24 62.02 64.44 61.64 64.34 0.1M
2022-02-23 64.80 65.02 63.15 63.22 0.1M
2022-02-22 64.77 65.41 63.97 64.40 0.1M
2022-02-18 65.74 65.86 64.88 65.11 0.0M
2022-02-17 66.87 66.87 65.56 65.68 0.1M
2022-02-16 66.98 67.39 66.58 67.20 0.0M
2022-02-15 66.89 67.24 66.78 67.19 0.0M
2022-02-14 66.42 66.80 65.60 66.02 0.3M
2022-02-11 67.64 68.07 66.23 66.46 0.1M
2022-02-10 67.98 69.09 67.29 67.60 0.0M
2022-02-09 68.33 68.80 68.23 68.79 0.0M
2022-02-08 66.86 67.47 66.50 67.41 0.0M
2022-02-07 66.81 67.33 66.62 66.77 0.1M
2022-02-04 66.44 67.25 65.95 66.72 0.0M
2022-02-03 66.75 67.25 66.29 66.36 0.0M
2022-02-02 67.53 67.76 67.15 67.69 0.0M
2022-02-01 67.33 67.55 66.53 67.46 0.4M
2022-01-31 65.36 66.92 65.28 66.87 0.1M
2022-01-28 64.14 65.39 63.53 65.36 0.5M
2022-01-27 65.35 65.69 63.86 64.08 0.1M
2022-01-26 66.04 66.36 64.01 64.51 0.1M
2022-01-25 64.92 65.91 64.17 65.09 0.0M
2022-01-24 64.67 66.10 63.13 66.03 0.1M
2022-01-21 66.64 66.81 65.48 65.54 0.1M
2022-01-20 67.65 68.58 66.65 66.75 0.0M
2022-01-19 68.59 68.59 67.47 67.50 0.0M
2022-01-18 68.96 68.96 68.03 68.11 0.1M
2022-01-14 68.98 69.45 68.55 69.41 0.1M
2022-01-13 70.50 70.61 69.43 69.54 0.1M
2022-01-12 70.92 70.96 70.20 70.39 0.0M
2022-01-11 69.86 70.50 69.34 70.45 0.0M
2022-01-10 69.62 69.71 68.41 69.65 0.0M
2022-01-07 70.32 70.45 69.80 69.86 0.2M
2022-01-06 69.97 70.66 69.70 70.21 0.1M
2022-01-05 71.58 71.65 70.08 70.08 0.1M
2022-01-04 71.91 71.91 71.21 71.55 0.1M
2022-01-03 71.86 71.86 70.98 71.37 0.1M