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
2023-12-29 29.92 29.94 29.90 29.93 0.0M
2023-12-28 30.12 30.23 30.01 30.05 0.0M
2023-12-27 30.08 30.08 30.08 30.08 0.0M
2023-12-26 29.66 29.99 29.66 29.99 0.0M
2023-12-22 30.71 30.85 30.64 30.73 0.0M
2023-12-21 30.62 30.69 30.60 30.69 0.0M
2023-12-20 30.22 30.22 30.22 30.22 0.0M
2023-12-19 30.63 30.69 30.60 30.69 0.0M
2023-12-18 30.51 30.51 30.28 30.31 0.0M
2023-12-15 30.52 30.57 30.47 30.49 0.0M
2023-12-14 30.60 30.60 30.53 30.53 0.0M
2023-12-13 29.85 29.85 29.85 29.85 0.0M
2023-12-12 29.13 29.27 29.13 29.27 0.0M
2023-12-11 29.22 29.26 29.22 29.26 0.0M
2023-12-08 28.96 29.04 28.96 29.04 0.0M
2023-12-07 28.99 29.02 28.98 28.98 0.0M
2023-12-06 29.05 29.05 28.87 28.87 0.0M
2023-12-05 28.72 28.72 28.72 28.72 0.0M
2023-12-04 28.90 28.94 28.89 28.93 0.0M
2023-12-01 28.72 29.06 28.72 29.06 0.0M
2023-11-30 28.64 28.72 28.64 28.72 0.0M
2023-11-29 28.50 28.62 28.50 28.56 0.0M
2023-11-28 28.36 28.36 28.31 28.31 0.0M
2023-11-27 28.32 28.32 28.28 28.29 0.0M
2023-11-24 28.27 28.48 28.27 28.46 0.0M
2023-11-22 28.25 28.27 28.24 28.24 0.0M
2023-11-21 28.18 28.18 28.18 28.18 0.0M
2023-11-20 28.41 28.41 28.41 28.41 0.0M
2023-11-17 28.15 28.24 28.05 28.21 0.0M
2023-11-16 28.01 28.01 28.01 28.01 0.0M
2023-11-15 28.16 28.16 28.16 28.16 0.0M
2023-11-14 27.42 28.00 27.42 27.99 0.0M
2023-11-13 26.94 26.94 26.90 26.93 0.1M
2023-11-10 26.68 26.95 26.66 26.93 0.0M
2023-11-09 27.04 27.04 26.74 26.74 0.0M
2023-11-08 26.70 26.73 26.70 26.73 0.0M
2023-11-07 26.76 26.80 26.73 26.73 0.0M
2023-11-06 26.93 26.98 26.79 26.88 0.0M
2023-11-03 27.18 27.23 27.15 27.15 0.0M
2023-11-02 26.44 26.58 26.44 26.58 0.0M
2023-11-01 25.94 25.94 25.94 25.94 0.0M
2023-10-31 25.96 25.96 25.96 25.96 0.0M
2023-10-30 25.50 25.59 25.50 25.59 0.0M
2023-10-27 25.45 25.45 25.27 25.27 0.0M
2023-10-26 25.41 25.49 25.35 25.35 0.0M
2023-10-25 25.25 25.25 25.25 25.25 0.0M
2023-10-24 25.53 25.53 25.36 25.46 0.0M
2023-10-23 25.13 25.42 25.13 25.32 0.0M
2023-10-20 25.70 25.70 25.39 25.42 0.0M
2023-10-19 26.21 26.21 25.91 25.91 0.0M
2023-10-18 26.47 26.47 26.24 26.24 0.0M
2023-10-17 26.72 26.92 26.56 26.86 0.0M
2023-10-16 26.63 26.81 26.63 26.80 0.0M
2023-10-13 26.80 26.97 26.51 26.56 0.0M
2023-10-12 26.90 26.93 26.80 26.93 0.1M
2023-10-11 27.28 27.30 27.28 27.30 0.0M
2023-10-10 26.97 27.19 26.97 27.12 0.0M
2023-10-09 26.62 26.72 26.51 26.72 0.0M
2023-10-06 26.42 26.93 26.42 26.93 0.0M
2023-10-05 26.55 26.69 26.55 26.69 0.0M
2023-10-04 26.58 26.81 26.58 26.81 0.0M
2023-10-03 26.57 26.58 26.44 26.54 0.0M
2023-10-02 27.14 27.14 26.67 26.84 0.0M
2023-09-29 27.49 27.55 27.42 27.45 0.0M
2023-09-28 27.53 27.53 27.26 27.44 0.2M
2023-09-27 27.47 27.47 26.98 27.31 0.1M
2023-09-26 27.56 27.56 27.56 27.56 0.0M
2023-09-25 27.74 28.02 27.74 28.02 0.0M
2023-09-22 28.16 28.16 28.16 28.16 0.0M
2023-09-21 28.32 28.32 28.19 28.19 0.0M
2023-09-20 28.72 28.72 28.72 28.72 0.0M
2023-09-19 28.79 28.80 28.79 28.80 0.0M
2023-09-18 28.98 28.98 28.85 28.85 0.0M
2023-09-15 29.01 29.01 29.01 29.01 0.0M
2023-09-14 29.22 29.24 28.90 29.24 0.0M
2023-09-13 29.07 29.08 28.89 28.89 0.0M
2023-09-12 29.04 29.19 29.04 29.19 0.0M
2023-09-11 29.38 29.38 29.37 29.37 0.0M
2023-09-08 29.18 29.18 29.18 29.18 0.0M
2023-09-07 29.31 29.31 29.31 29.31 0.0M
2023-09-06 29.57 29.57 29.47 29.49 0.0M
2023-09-05 29.67 29.69 29.60 29.60 0.0M
2023-09-01 30.08 30.08 30.06 30.06 0.0M
2023-08-31 30.09 30.11 30.09 30.11 0.0M
2023-08-30 30.22 30.22 30.16 30.16 0.0M
2023-08-29 30.32 30.32 30.32 30.32 0.0M
2023-08-28 29.86 29.86 29.86 29.86 0.0M
2023-08-25 29.45 29.60 29.45 29.60 0.0M
2023-08-24 29.31 29.31 29.31 29.31 0.0M
2023-08-23 29.68 29.68 29.68 29.68 0.0M
2023-08-22 29.40 29.40 29.11 29.22 0.0M
2023-08-21 29.35 29.48 29.35 29.48 0.0M
2023-08-18 29.40 29.74 29.40 29.49 0.0M
2023-08-17 29.52 29.52 29.52 29.52 0.0M
2023-08-16 30.16 30.16 29.86 29.86 0.0M
2023-08-15 30.12 30.12 30.12 30.12 0.0M
2023-08-14 30.64 30.64 30.64 30.64 0.0M
2023-08-11 30.73 30.73 30.72 30.72 0.0M
2023-08-10 30.96 31.11 30.94 30.94 0.0M
2023-08-09 31.10 32.45 30.86 30.86 0.0M
2023-08-08 31.07 31.13 31.06 31.13 0.0M
2023-08-07 31.37 31.41 30.57 31.38 0.0M
2023-08-04 31.72 31.72 31.38 31.38 0.0M
2023-08-03 31.66 31.66 31.54 31.54 0.0M
2023-08-02 31.88 31.88 31.85 31.85 0.0M
2023-08-01 32.55 32.55 32.37 32.41 0.0M
2023-07-31 32.82 32.82 32.73 32.73 0.0M
2023-07-28 32.86 32.86 32.86 32.86 0.0M
2023-07-27 33.07 33.07 32.58 32.58 0.0M
2023-07-26 32.80 33.02 32.80 32.87 0.0M
2023-07-25 32.91 32.91 32.91 32.91 0.0M
2023-07-24 32.79 32.79 32.71 32.71 0.0M
2023-07-21 32.55 32.77 32.55 32.77 0.0M
2023-07-20 32.58 32.58 32.58 32.58 0.0M
2023-07-19 32.88 32.88 32.77 32.77 0.0M
2023-07-18 32.86 32.86 32.85 32.85 0.0M
2023-07-17 32.66 32.70 32.66 32.70 0.0M
2023-07-14 32.58 32.58 32.58 32.58 0.0M
2023-07-13 32.69 32.92 32.69 32.82 0.0M
2023-07-12 32.33 32.37 32.33 32.37 0.0M
2023-07-11 31.77 31.89 31.77 31.89 0.0M
2023-07-10 31.40 31.48 31.40 31.48 0.0M
2023-07-07 31.50 31.50 31.34 31.34 0.0M
2023-07-06 30.99 31.06 30.89 30.93 0.0M
2023-07-05 31.59 31.61 31.55 31.55 0.0M
2023-07-03 31.84 32.01 31.84 31.96 0.0M
2023-06-30 30.06 31.94 30.05 31.82 0.0M
2023-06-29 31.34 31.41 31.34 31.41 0.0M
2023-06-28 31.31 31.33 31.25 31.25 0.0M
2023-06-27 31.09 31.36 31.09 31.33 0.0M
2023-06-26 30.88 30.91 30.88 30.91 0.0M
2023-06-23 30.73 30.73 30.73 30.73 0.0M
2023-06-22 31.19 31.19 31.19 31.19 0.0M
2023-06-21 31.38 31.46 31.38 31.40 0.0M
2023-06-20 31.74 31.82 31.36 31.80 0.0M
2023-06-16 32.52 32.52 32.27 32.40 0.0M
2023-06-15 32.42 32.45 32.42 32.45 0.0M
2023-06-14 32.20 32.20 32.03 32.08 0.0M
2023-06-13 31.95 32.02 31.94 32.02 0.0M
2023-06-12 31.57 31.63 31.57 31.63 0.0M
2023-06-09 31.40 31.40 31.40 31.40 0.0M
2023-06-08 31.47 31.47 31.45 31.45 0.0M
2023-06-07 31.40 31.40 31.34 31.34 0.0M
2023-06-06 31.46 31.46 31.46 31.46 0.0M
2023-06-05 31.14 31.14 31.14 31.14 0.0M
2023-06-02 31.25 31.32 31.25 31.30 0.0M
2023-06-01 30.68 30.74 30.67 30.67 0.0M
2023-05-31 30.14 30.35 30.13 30.31 0.0M
2023-05-30 30.81 30.81 30.47 30.53 0.0M
2023-05-26 30.66 30.86 30.66 30.86 0.0M
2023-05-25 30.60 30.60 30.53 30.59 0.0M
2023-05-24 30.74 30.74 30.71 30.71 0.0M
2023-05-23 31.16 31.16 31.16 31.16 0.0M
2023-05-22 31.49 31.52 31.49 31.52 0.0M
2023-05-19 31.60 31.65 31.27 31.43 0.0M
2023-05-18 31.41 31.41 31.25 31.39 0.0M
2023-05-17 31.34 31.37 31.34 31.37 0.0M
2023-05-16 31.19 31.20 31.12 31.12 0.0M
2023-05-15 31.39 31.53 31.39 31.46 0.0M
2023-05-12 31.41 31.41 31.10 31.21 0.0M
2023-05-11 31.24 31.27 31.24 31.27 0.0M
2023-05-10 31.39 31.43 31.39 31.43 0.0M
2023-05-09 31.34 31.34 31.34 31.34 0.0M
2023-05-08 31.37 31.38 31.36 31.38 0.0M
2023-05-05 31.41 31.41 31.41 31.41 0.0M
2023-05-04 30.94 30.94 30.94 30.94 0.0M
2023-05-03 30.76 31.08 30.76 30.80 0.0M
2023-05-02 30.80 30.84 30.80 30.84 0.0M
2023-05-01 31.06 31.27 30.91 31.19 0.0M
2023-04-28 31.15 31.29 31.14 31.21 0.0M
2023-04-27 30.82 31.00 30.73 31.00 0.0M
2023-04-26 30.97 30.97 30.67 30.72 0.0M
2023-04-25 30.95 30.95 30.95 30.95 0.0M
2023-04-24 31.58 31.58 31.58 31.58 0.0M
2023-04-21 31.47 31.47 31.47 31.47 0.0M
2023-04-20 31.42 31.42 31.42 31.42 0.0M
2023-04-19 31.55 31.55 31.55 31.55 0.0M
2023-04-18 31.64 31.67 31.64 31.67 0.0M
2023-04-17 31.48 31.48 31.48 31.48 0.0M
2023-04-14 31.36 31.36 31.36 31.36 0.0M
2023-04-13 31.50 31.57 31.50 31.52 0.0M
2023-04-12 31.35 31.35 31.20 31.20 0.0M
2023-04-11 31.09 31.11 31.09 31.11 0.0M
2023-04-10 30.65 30.88 30.65 30.87 0.0M
2023-04-06 30.81 30.81 30.81 30.81 0.0M
2023-04-05 30.82 30.83 30.82 30.83 0.0M
2023-04-04 31.55 31.58 31.30 31.37 0.0M
2023-04-03 31.64 31.66 31.53 31.65 0.0M
2023-03-31 31.61 31.74 31.61 31.74 0.0M
2023-03-30 31.37 31.55 31.37 31.48 0.0M
2023-03-29 30.99 30.99 30.99 30.99 0.0M
2023-03-28 30.52 30.60 30.27 30.46 0.0M
2023-03-27 30.52 30.58 30.52 30.58 0.0M
2023-03-24 30.43 30.43 30.10 30.38 0.0M
2023-03-23 30.83 30.97 30.54 30.54 0.0M
2023-03-22 30.76 30.76 30.51 30.51 0.0M
2023-03-21 30.57 30.75 30.57 30.75 0.0M
2023-03-20 30.08 30.17 30.07 30.17 0.0M
2023-03-17 29.74 29.87 29.74 29.77 0.0M
2023-03-16 30.10 30.29 30.07 30.29 0.0M
2023-03-15 30.09 30.09 29.59 29.79 0.0M
2023-03-14 30.55 30.67 30.55 30.67 0.0M
2023-03-13 30.33 30.35 30.21 30.21 0.0M
2023-03-10 30.32 30.33 30.32 30.33 0.0M
2023-03-09 31.35 31.35 30.81 30.81 0.0M
2023-03-08 31.16 31.25 31.16 31.25 0.0M
2023-03-07 31.34 31.36 31.19 31.19 0.0M
2023-03-06 31.82 31.88 31.69 31.69 0.0M
2023-03-03 31.78 31.78 31.78 31.78 0.0M
2023-03-02 30.85 31.22 30.85 31.22 0.0M
2023-03-01 31.24 31.24 31.13 31.13 0.0M
2023-02-28 31.04 31.04 31.04 31.04 0.0M
2023-02-27 31.26 31.26 31.11 31.15 0.0M
2023-02-24 30.81 30.87 30.81 30.87 0.0M
2023-02-23 31.31 31.40 31.06 31.40 0.0M
2023-02-22 31.31 31.31 31.14 31.21 0.0M
2023-02-21 31.53 31.58 31.29 31.29 0.0M
2023-02-17 31.86 32.01 31.81 31.98 0.0M
2023-02-16 32.02 32.39 32.02 32.09 0.0M
2023-02-15 31.86 32.31 31.84 32.29 0.0M
2023-02-14 31.71 32.10 31.70 32.07 0.0M
2023-02-13 31.54 31.90 31.51 31.90 0.0M
2023-02-10 31.53 31.69 31.48 31.69 0.0M
2023-02-09 32.61 32.64 31.72 31.72 0.0M
2023-02-08 32.16 32.16 31.98 31.98 0.0M
2023-02-07 32.08 32.36 32.08 32.34 0.0M
2023-02-06 32.15 32.18 32.08 32.18 0.0M
2023-02-03 32.72 32.72 32.49 32.49 0.0M
2023-02-02 32.53 32.94 32.51 32.83 0.0M
2023-02-01 32.07 32.48 32.02 32.48 0.0M
2023-01-31 31.80 32.12 31.80 32.11 0.0M
2023-01-30 31.88 31.88 31.76 31.76 0.0M
2023-01-27 32.03 32.22 32.02 32.14 0.0M
2023-01-26 31.83 31.97 31.83 31.97 0.0M
2023-01-25 31.92 31.95 31.92 31.95 0.0M
2023-01-24 31.97 32.10 31.97 32.05 0.0M
2023-01-23 32.01 32.17 31.97 32.10 0.0M
2023-01-20 31.53 31.86 31.51 31.86 0.0M
2023-01-19 31.35 31.50 31.35 31.45 0.0M
2023-01-18 32.50 32.50 31.88 31.88 0.0M
2023-01-17 32.07 32.27 32.05 32.24 0.0M
2023-01-13 31.79 31.96 31.77 31.96 0.0M
2023-01-12 31.69 31.92 31.69 31.83 0.0M
2023-01-11 31.29 31.50 31.29 31.50 0.0M
2023-01-10 30.83 30.99 30.83 30.98 0.0M
2023-01-09 30.73 31.01 30.67 30.69 0.0M
2023-01-06 29.80 30.41 29.80 30.37 0.0M
2023-01-05 29.77 29.77 29.57 29.57 0.0M
2023-01-04 30.05 30.21 29.84 30.07 0.0M
2023-01-03 29.60 29.63 29.60 29.63 0.0M