Goldman Sachs Future Planet Equity ETF

GSFP
🏛️ usa →
33.78
Last Update: 2025-07-18
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 40.58 40.75 40.58 40.62 0.0M
2021-12-30 40.48 40.61 40.48 40.52 0.0M
2021-12-29 40.30 40.43 40.27 40.38 0.0M
2021-12-28 40.40 40.40 40.30 40.30 0.0M
2021-12-27 40.03 40.20 40.03 40.20 0.0M
2021-12-23 39.84 39.97 39.84 39.93 0.1M
2021-12-22 39.29 39.62 39.29 39.62 0.0M
2021-12-21 39.09 39.38 39.09 39.30 0.0M
2021-12-20 39.00 39.00 38.58 38.75 0.0M
2021-12-17 39.57 39.72 39.57 39.57 0.0M
2021-12-16 40.39 40.50 40.10 40.10 0.0M
2021-12-15 39.67 40.14 39.56 40.14 0.0M
2021-12-14 39.99 39.99 39.40 39.57 0.1M
2021-12-13 40.25 40.30 40.19 40.21 0.0M
2021-12-10 40.62 40.62 40.38 40.44 0.0M
2021-12-09 40.58 40.61 40.35 40.35 0.0M
2021-12-08 40.66 40.91 40.60 40.87 0.0M
2021-12-07 40.37 40.93 40.37 40.66 0.0M
2021-12-06 39.68 40.01 39.53 39.92 0.0M
2021-12-03 40.13 40.13 39.00 39.34 0.0M
2021-12-02 39.87 40.31 39.87 40.16 0.0M
2021-12-01 40.63 40.67 39.84 39.84 0.0M
2021-11-30 40.70 40.70 40.18 40.30 0.0M
2021-11-29 40.59 40.68 40.59 40.68 0.0M
2021-11-26 40.49 40.49 40.12 40.26 0.0M
2021-11-24 40.83 40.91 40.56 40.91 0.0M
2021-11-23 41.56 41.62 41.15 41.37 0.1M
2021-11-22 42.19 42.25 41.76 41.76 0.3M
2021-11-19 41.77 42.09 41.77 42.01 0.0M
2021-11-18 42.02 42.05 41.86 41.88 0.0M
2021-11-17 42.00 42.00 41.73 41.95 0.0M
2021-11-16 42.04 42.09 42.00 42.04 0.0M
2021-11-15 42.00 42.10 42.00 42.00 0.0M
2021-11-12 42.29 42.29 42.08 42.20 0.0M
2021-11-11 41.96 42.06 41.96 42.00 0.0M
2021-11-10 42.00 42.00 41.64 41.75 0.0M
2021-11-09 42.26 42.26 42.14 42.15 0.0M
2021-11-08 42.23 42.42 42.20 42.34 0.0M
2021-11-05 42.15 42.28 42.01 42.02 0.3M
2021-11-04 42.16 42.27 42.06 42.27 0.0M
2021-11-03 41.80 42.05 41.65 42.05 0.0M
2021-11-02 41.86 41.91 41.73 41.89 0.0M
2021-11-01 41.81 42.02 41.81 41.95 0.1M
2021-10-29 41.37 41.53 41.35 41.49 0.1M
2021-10-28 41.15 41.58 41.12 41.58 0.0M
2021-10-27 40.81 40.99 40.63 40.63 0.0M
2021-10-26 40.78 40.85 40.61 40.61 0.0M
2021-10-25 40.68 40.87 40.54 40.73 0.0M
2021-10-22 40.71 40.87 40.55 40.74 0.1M
2021-10-21 40.53 40.78 40.53 40.77 0.0M
2021-10-20 40.76 40.83 40.65 40.81 0.0M
2021-10-19 40.35 40.64 40.35 40.54 0.0M
2021-10-18 39.84 40.20 39.84 40.14 0.0M
2021-10-15 40.14 40.25 39.97 40.03 0.0M
2021-10-14 39.73 39.96 39.73 39.92 0.0M
2021-10-13 39.20 39.46 39.12 39.46 0.0M
2021-10-12 38.79 38.91 38.72 38.80 0.0M
2021-10-11 38.95 38.98 38.66 38.71 0.0M
2021-10-08 39.09 39.09 38.86 38.86 0.0M
2021-10-07 38.90 39.20 38.90 39.01 0.0M
2021-10-06 38.21 38.58 38.08 38.53 0.0M
2021-10-05 38.30 38.85 38.30 38.78 0.0M
2021-10-04 38.89 38.89 38.32 38.48 0.0M
2021-10-01 39.11 39.26 38.67 39.17 0.0M
2021-09-30 39.41 39.55 38.99 39.50 0.0M
2021-09-29 39.55 39.55 39.24 39.30 0.0M
2021-09-28 40.08 40.08 39.53 39.56 0.0M
2021-09-27 40.69 40.69 40.51 40.56 0.0M
2021-09-24 40.96 41.08 40.92 40.92 0.0M
2021-09-23 41.14 41.64 41.14 41.47 0.0M
2021-09-22 40.75 41.25 40.75 41.00 0.0M
2021-09-21 40.86 41.08 40.79 40.86 0.0M
2021-09-20 41.00 41.06 40.14 40.56 0.0M
2021-09-17 41.65 41.69 41.30 41.40 0.0M
2021-09-16 41.89 41.89 41.65 41.86 0.0M
2021-09-15 42.06 42.25 41.89 42.21 0.0M
2021-09-14 42.49 42.49 41.96 42.09 0.0M
2021-09-13 42.47 42.47 42.07 42.17 0.0M
2021-09-10 42.47 42.48 42.17 42.17 0.0M
2021-09-09 42.28 42.36 42.28 42.30 0.0M
2021-09-08 42.41 42.60 42.07 42.25 0.0M
2021-09-07 42.81 42.81 42.53 42.62 0.0M
2021-09-03 42.99 42.99 42.63 42.78 0.0M
2021-09-02 42.91 42.92 42.81 42.81 0.0M
2021-09-01 42.40 42.60 42.22 42.48 0.0M
2021-08-31 42.36 42.36 42.14 42.25 0.0M
2021-08-30 42.30 42.37 42.28 42.31 0.0M
2021-08-27 41.85 42.16 41.85 42.16 0.0M
2021-08-26 41.86 41.87 41.71 41.71 0.0M
2021-08-25 41.74 41.98 41.74 41.96 0.0M
2021-08-24 41.58 41.76 41.58 41.75 0.0M
2021-08-23 41.29 41.59 41.29 41.52 0.0M
2021-08-20 40.82 40.95 40.81 40.94 0.0M
2021-08-19 40.60 40.70 40.54 40.67 0.0M
2021-08-18 40.99 41.13 40.96 41.04 0.0M
2021-08-17 40.91 40.93 40.62 40.80 0.0M
2021-08-16 41.39 41.48 41.07 41.30 0.0M
2021-08-13 41.72 41.74 41.60 41.60 0.0M
2021-08-12 41.95 41.96 41.61 41.70 0.0M
2021-08-11 41.83 41.83 41.65 41.82 0.0M
2021-08-10 41.64 41.72 41.63 41.64 0.0M
2021-08-09 41.25 41.40 41.21 41.34 0.0M
2021-08-06 41.10 41.29 41.10 41.23 0.0M
2021-08-05 41.44 43.20 41.12 41.23 0.1M
2021-08-04 41.39 41.53 41.33 41.33 0.0M
2021-08-03 40.87 41.31 40.86 41.29 0.0M
2021-08-02 40.91 41.10 40.66 40.66 0.0M
2021-07-30 40.71 40.76 40.67 40.68 0.4M
2021-07-29 40.62 41.23 40.61 40.62 0.0M
2021-07-28 40.00 40.31 39.97 40.23 0.0M
2021-07-27 40.02 40.02 39.72 39.94 0.0M
2021-07-26 40.16 40.38 40.16 40.37 0.0M
2021-07-23 40.38 40.43 40.10 40.23 0.0M
2021-07-22 40.15 40.15 39.91 40.03 0.0M
2021-07-21 39.90 39.97 39.49 39.91 0.0M
2021-07-20 38.85 39.36 38.85 39.28 0.0M
2021-07-19 38.67 38.70 38.43 38.65 0.0M
2021-07-16 39.58 39.77 39.25 39.25 0.0M
2021-07-15 39.73 39.82 39.44 39.60 0.7M