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
2023-12-29 67.33 67.36 66.86 67.06 0.0M
2023-12-28 67.16 67.43 67.16 67.27 0.0M
2023-12-27 67.01 67.31 67.01 67.21 0.1M
2023-12-26 66.72 67.30 66.72 67.15 0.0M
2023-12-22 66.96 67.33 66.96 67.18 0.0M
2023-12-21 66.51 66.93 66.41 66.93 0.0M
2023-12-20 66.94 67.31 66.13 66.14 0.0M
2023-12-19 66.96 67.28 66.96 67.28 0.0M
2023-12-18 66.91 66.91 66.64 66.70 0.1M
2023-12-15 66.96 66.96 66.43 66.64 0.0M
2023-12-14 66.63 67.25 66.63 66.94 1.0M
2023-12-13 64.96 66.14 64.85 66.14 0.0M
2023-12-12 64.81 64.94 64.46 64.85 0.1M
2023-12-11 64.21 64.71 64.21 64.71 0.0M
2023-12-08 63.89 64.22 63.86 64.11 0.0M
2023-12-07 63.84 63.93 63.66 63.89 0.0M
2023-12-06 63.89 64.07 63.54 63.57 0.0M
2023-12-05 63.89 63.89 63.54 63.60 0.0M
2023-12-04 63.85 64.12 63.85 64.12 0.0M
2023-12-01 63.20 64.15 63.20 64.15 0.0M
2023-11-30 63.02 63.26 62.84 63.26 0.0M
2023-11-29 62.90 63.05 62.68 62.76 0.0M
2023-11-28 62.47 62.73 62.34 62.47 0.0M
2023-11-27 62.43 62.60 62.41 62.48 0.0M
2023-11-24 62.45 62.65 62.43 62.60 0.0M
2023-11-22 62.30 62.52 62.30 62.43 0.0M
2023-11-21 62.10 62.24 62.10 62.19 0.0M
2023-11-20 61.84 62.38 61.84 62.24 0.0M
2023-11-17 61.82 61.96 61.78 61.91 0.0M
2023-11-16 61.91 61.91 61.43 61.59 0.0M
2023-11-15 61.75 62.21 61.75 61.80 0.0M
2023-11-14 60.92 61.72 60.92 61.54 0.0M
2023-11-13 59.72 60.01 59.66 59.85 0.0M
2023-11-10 59.45 59.95 59.24 59.93 0.0M
2023-11-09 59.91 59.91 59.16 59.16 0.0M
2023-11-08 59.92 59.97 59.49 59.71 0.2M
2023-11-07 59.75 59.94 59.72 59.77 0.0M
2023-11-06 60.16 60.16 59.54 59.72 0.0M
2023-11-03 59.57 60.34 59.57 60.07 0.0M
2023-11-02 58.23 59.04 58.23 59.03 0.0M
2023-11-01 57.54 57.79 57.30 57.75 0.1M
2023-10-31 57.02 57.55 57.02 57.54 0.0M
2023-10-30 56.92 57.12 56.50 57.01 0.0M
2023-10-27 57.33 57.33 56.45 56.58 0.0M
2023-10-26 57.36 57.61 57.06 57.20 0.2M
2023-10-25 57.85 57.85 57.26 57.28 0.0M
2023-10-24 58.05 58.30 57.79 58.07 0.0M
2023-10-23 57.79 58.16 57.63 57.69 0.0M
2023-10-20 58.66 58.66 58.02 58.02 0.0M
2023-10-19 59.51 59.60 58.69 58.80 0.0M
2023-10-18 60.00 60.03 59.42 59.47 0.0M
2023-10-17 59.78 60.72 59.78 60.39 0.1M
2023-10-16 59.73 60.21 59.73 60.19 0.0M
2023-10-13 59.88 59.88 59.30 59.39 0.0M
2023-10-12 60.46 60.46 59.30 59.57 0.2M
2023-10-11 60.35 60.37 59.87 60.30 0.0M
2023-10-10 59.87 60.46 59.84 60.15 0.0M
2023-10-09 59.07 59.69 59.05 59.66 0.0M
2023-10-06 58.38 59.49 58.16 59.23 0.1M
2023-10-05 58.69 58.78 58.28 58.65 0.0M
2023-10-04 58.54 58.81 58.43 58.81 0.0M
2023-10-03 58.71 58.96 58.23 58.39 0.0M
2023-10-02 59.58 59.58 58.83 59.14 0.0M
2023-09-29 60.29 60.29 59.62 59.73 0.0M
2023-09-28 59.56 60.09 59.53 59.85 0.1M
2023-09-27 59.69 59.69 59.07 59.44 0.0M
2023-09-26 59.87 59.96 59.36 59.40 0.0M
2023-09-25 59.91 60.25 59.88 60.22 0.0M
2023-09-22 60.54 60.70 60.31 60.33 0.0M
2023-09-21 61.26 61.26 60.47 60.49 0.0M
2023-09-20 62.08 62.22 61.55 61.57 0.0M
2023-09-19 61.87 61.95 61.61 61.78 0.0M
2023-09-18 62.05 62.14 61.81 61.90 0.0M
2023-09-15 62.38 62.48 62.00 62.04 0.0M
2023-09-14 62.36 62.63 62.28 62.59 0.0M
2023-09-13 62.27 62.27 61.84 62.01 0.0M
2023-09-12 62.22 62.44 62.13 62.21 0.0M
2023-09-11 62.45 62.45 62.21 62.25 0.0M
2023-09-08 62.12 62.24 62.01 62.11 0.0M
2023-09-07 61.99 62.23 61.89 62.09 0.0M
2023-09-06 62.45 62.51 62.05 62.31 0.0M
2023-09-05 63.14 63.14 62.51 62.52 0.0M
2023-09-01 63.35 63.35 63.05 63.14 0.0M
2023-08-31 63.24 63.24 62.93 62.93 0.0M
2023-08-30 62.84 63.17 62.84 63.08 0.0M
2023-08-29 62.24 62.89 62.24 62.88 0.0M
2023-08-28 61.94 62.30 61.94 62.13 0.0M
2023-08-25 61.62 61.87 61.21 61.71 0.0M
2023-08-24 62.09 62.09 61.40 61.40 0.0M
2023-08-23 61.52 62.07 61.52 62.00 0.0M
2023-08-22 61.80 61.81 61.46 61.49 0.0M
2023-08-21 61.69 61.77 61.27 61.65 0.0M
2023-08-18 61.16 61.71 61.16 61.58 0.0M
2023-08-17 62.12 62.12 61.47 61.47 0.0M
2023-08-16 62.36 62.55 61.98 61.99 0.0M
2023-08-15 62.82 62.82 62.33 62.37 0.0M
2023-08-14 62.99 63.23 62.99 63.21 0.0M
2023-08-11 63.02 63.21 62.97 63.15 0.0M
2023-08-10 63.61 63.95 63.04 63.20 0.0M
2023-08-09 63.41 63.60 63.14 63.23 0.1M
2023-08-08 63.29 63.49 62.84 63.40 0.0M
2023-08-07 63.47 63.83 63.47 63.81 0.0M
2023-08-04 63.84 64.00 63.24 63.32 0.0M
2023-08-03 63.78 63.80 63.43 63.63 0.1M
2023-08-02 64.14 64.19 63.79 63.85 0.0M
2023-08-01 64.53 64.64 64.40 64.59 0.0M
2023-07-31 64.73 64.76 64.57 64.76 0.0M
2023-07-28 64.62 64.62 64.26 64.51 0.0M
2023-07-27 65.03 65.03 64.05 64.15 0.0M
2023-07-26 64.63 64.81 64.53 64.72 0.0M
2023-07-25 64.41 64.70 64.33 64.61 0.0M
2023-07-24 64.48 64.61 64.34 64.47 0.0M
2023-07-21 64.57 64.58 64.29 64.41 0.0M
2023-07-20 64.31 64.35 64.15 64.27 0.0M
2023-07-19 64.35 64.60 64.33 64.45 0.0M
2023-07-18 63.78 64.21 63.78 64.16 0.0M
2023-07-17 63.48 63.94 63.40 63.78 0.0M
2023-07-14 63.89 63.89 63.42 63.51 0.0M
2023-07-13 63.77 64.00 63.64 63.91 0.0M
2023-07-12 63.81 63.81 63.41 63.48 0.2M
2023-07-11 62.75 63.23 62.73 63.19 0.1M
2023-07-10 61.88 62.45 61.88 62.45 0.0M
2023-07-07 61.79 62.46 61.62 61.93 0.0M
2023-07-06 61.79 61.86 61.43 61.85 0.0M
2023-07-05 62.47 62.54 62.27 62.45 0.0M
2023-07-03 62.50 62.71 62.50 62.68 0.0M
2023-06-30 62.35 62.63 62.28 62.52 0.0M
2023-06-29 61.60 61.94 61.60 61.94 0.0M
2023-06-28 61.51 61.62 61.28 61.49 0.0M
2023-06-27 61.02 61.67 60.94 61.59 0.0M
2023-06-26 60.73 61.03 60.73 60.87 0.0M
2023-06-23 60.93 61.09 60.77 60.87 0.0M
2023-06-22 61.41 61.41 61.19 61.34 0.0M
2023-06-21 61.57 61.76 61.50 61.51 0.1M
2023-06-20 61.89 61.89 61.43 61.67 0.0M
2023-06-16 62.48 62.52 62.12 62.21 0.0M
2023-06-15 61.50 62.43 61.47 62.28 0.0M
2023-06-14 61.84 61.92 61.21 61.52 0.0M
2023-06-13 61.31 61.68 61.31 61.59 0.0M
2023-06-12 60.69 61.04 60.55 61.03 0.0M
2023-06-09 60.81 60.87 60.49 60.65 0.0M
2023-06-08 60.58 60.81 60.44 60.76 0.1M
2023-06-07 60.52 60.72 60.52 60.63 0.0M
2023-06-06 59.99 60.47 59.98 60.42 0.0M
2023-06-05 60.32 60.32 59.90 60.05 0.0M
2023-06-02 59.33 60.34 59.33 60.25 0.0M
2023-06-01 58.65 59.19 58.44 59.01 0.0M
2023-05-31 58.64 58.64 58.21 58.55 0.0M
2023-05-30 59.22 59.22 58.76 58.87 0.0M
2023-05-26 58.47 59.04 58.47 58.94 0.0M
2023-05-25 58.48 58.48 58.04 58.33 0.0M
2023-05-24 58.48 58.55 58.24 58.28 0.0M
2023-05-23 59.33 59.49 58.92 58.94 0.0M
2023-05-22 59.21 59.72 59.21 59.53 0.0M
2023-05-19 59.68 59.68 59.24 59.36 0.0M
2023-05-18 58.96 59.54 58.96 59.54 0.0M
2023-05-17 58.54 59.08 58.49 58.99 0.0M
2023-05-16 58.74 58.74 58.24 58.24 0.0M
2023-05-15 58.84 59.16 58.61 59.05 0.0M
2023-05-12 59.00 59.00 58.39 58.74 0.0M
2023-05-11 58.63 58.74 58.53 58.74 0.0M
2023-05-10 59.40 59.40 58.51 58.99 0.0M
2023-05-09 58.85 59.08 58.78 58.94 0.0M
2023-05-08 59.26 59.26 59.00 59.11 0.0M
2023-05-05 58.66 59.27 58.66 59.12 0.0M
2023-05-04 58.11 58.31 58.09 58.15 0.1M
2023-05-03 59.04 59.39 58.58 58.58 0.0M
2023-05-02 59.71 59.71 58.47 58.97 0.0M
2023-05-01 59.97 60.14 59.87 59.88 0.0M
2023-04-28 59.38 59.93 59.38 59.93 0.0M
2023-04-27 58.72 59.43 58.72 59.40 0.0M
2023-04-26 59.04 59.04 58.43 58.57 0.0M
2023-04-25 59.86 59.86 59.08 59.08 0.0M
2023-04-24 60.08 60.29 59.98 60.25 0.0M
2023-04-21 60.29 60.29 59.89 60.15 0.0M
2023-04-20 60.20 60.38 59.97 60.15 0.0M
2023-04-19 60.29 60.57 60.20 60.47 0.0M
2023-04-18 60.72 60.77 60.36 60.53 0.0M
2023-04-17 60.30 60.47 60.09 60.47 0.0M
2023-04-14 60.37 60.60 59.82 60.10 0.0M
2023-04-13 60.04 60.50 59.98 60.38 0.0M
2023-04-12 60.53 60.53 59.84 59.88 0.0M
2023-04-11 60.05 60.40 60.05 60.17 0.0M
2023-04-10 59.26 59.84 59.26 59.84 0.0M
2023-04-06 59.43 59.52 59.18 59.44 0.0M
2023-04-05 59.53 59.53 59.16 59.42 0.0M
2023-04-04 59.86 59.86 59.50 59.63 0.0M
2023-04-03 60.29 60.39 59.91 60.19 0.6M
2023-03-31 59.53 60.17 59.53 60.17 0.0M
2023-03-30 59.40 59.43 58.95 59.20 0.0M
2023-03-29 58.59 58.94 58.52 58.89 0.0M
2023-03-28 58.02 58.17 57.81 57.99 0.0M
2023-03-27 58.02 58.23 57.77 57.97 0.0M
2023-03-24 56.98 57.71 56.94 57.71 0.0M
2023-03-23 57.74 58.37 56.99 57.41 0.0M
2023-03-22 58.62 58.93 57.50 57.50 0.0M
2023-03-21 58.57 58.78 58.45 58.75 0.0M
2023-03-20 57.55 58.09 57.55 57.97 0.0M
2023-03-17 58.20 58.20 57.26 57.32 0.0M
2023-03-16 57.08 58.33 57.08 58.27 0.0M
2023-03-15 57.38 57.40 56.74 57.39 0.0M
2023-03-14 58.38 58.61 57.69 58.27 0.0M
2023-03-13 57.20 58.05 56.90 57.43 0.0M
2023-03-10 58.95 59.06 57.61 57.86 0.0M
2023-03-09 60.46 60.68 59.08 59.17 0.0M
2023-03-08 60.41 60.64 60.15 60.46 0.0M
2023-03-07 61.32 61.33 60.36 60.40 0.0M
2023-03-06 61.77 61.84 61.32 61.39 0.0M
2023-03-03 60.99 61.69 60.84 61.62 0.0M
2023-03-02 59.99 60.86 59.82 60.73 0.0M
2023-03-01 60.36 60.43 60.11 60.24 0.0M
2023-02-28 60.59 60.85 60.46 60.47 0.0M
2023-02-27 60.94 61.10 60.53 60.62 0.0M
2023-02-24 60.35 60.60 60.09 60.47 0.0M
2023-02-23 61.18 61.25 60.46 61.04 0.0M
2023-02-22 60.91 61.14 60.62 60.82 0.0M
2023-02-21 61.61 61.63 60.80 60.84 0.0M
2023-02-17 62.08 62.22 61.74 62.13 0.1M
2023-02-16 62.45 62.93 62.29 62.42 0.0M
2023-02-15 62.37 63.09 62.37 63.09 0.0M
2023-02-14 62.46 62.75 62.15 62.61 0.0M
2023-02-13 62.00 62.61 61.97 62.58 0.0M
2023-02-10 61.63 62.02 61.57 61.96 0.0M
2023-02-09 62.96 62.96 61.69 61.82 0.0M
2023-02-08 62.88 62.88 62.41 62.43 0.0M
2023-02-07 62.28 62.98 61.91 62.96 0.0M
2023-02-06 62.31 62.49 62.13 62.33 0.0M
2023-02-03 62.93 63.26 62.58 62.73 0.0M
2023-02-02 63.31 63.88 63.13 63.58 0.0M
2023-02-01 62.01 63.16 61.64 62.83 0.0M
2023-01-31 61.22 62.16 61.22 62.14 0.0M
2023-01-30 61.43 61.81 61.11 61.15 0.0M
2023-01-27 61.57 62.20 61.52 61.93 0.0M
2023-01-26 61.51 61.76 61.08 61.76 0.0M
2023-01-25 60.40 61.12 60.15 61.12 0.1M
2023-01-24 61.03 61.15 60.84 61.06 0.0M
2023-01-23 60.57 61.44 60.49 61.22 0.1M
2023-01-20 59.58 60.38 59.20 60.37 0.1M
2023-01-19 59.58 59.58 59.05 59.27 0.0M
2023-01-18 61.09 61.20 59.87 59.90 0.0M
2023-01-17 60.81 61.14 60.78 60.82 0.0M
2023-01-13 60.13 60.90 60.13 60.87 0.1M
2023-01-12 60.78 60.89 60.02 60.71 0.1M
2023-01-11 59.99 60.49 59.95 60.49 0.2M
2023-01-10 59.06 59.68 59.06 59.68 0.1M
2023-01-09 59.39 59.95 59.23 59.26 0.0M
2023-01-06 58.25 59.26 57.89 59.10 0.0M
2023-01-05 58.17 58.17 57.68 57.78 0.0M
2023-01-04 58.08 58.77 58.07 58.53 0.0M
2023-01-03 58.38 58.57 57.36 57.73 0.0M