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
2024-12-31 30.76 30.76 30.60 30.60 0.0M
2024-12-30 30.69 30.75 30.55 30.62 0.0M
2024-12-27 30.94 30.94 30.85 30.85 0.0M
2024-12-26 30.94 31.12 30.94 31.12 0.0M
2024-12-24 30.96 30.96 30.96 30.96 0.0M
2024-12-23 30.89 30.89 30.89 30.89 0.0M
2024-12-20 30.95 31.13 30.95 31.13 0.0M
2024-12-19 30.83 30.88 30.82 30.88 0.0M
2024-12-18 31.29 31.29 31.13 31.13 0.0M
2024-12-17 32.00 32.00 32.00 32.00 0.0M
2024-12-16 32.21 32.21 32.12 32.12 0.0M
2024-12-13 32.18 32.18 32.18 32.18 0.0M
2024-12-12 32.27 32.27 32.27 32.27 0.0M
2024-12-11 32.51 32.52 32.49 32.52 0.0M
2024-12-10 32.60 32.60 32.52 32.52 0.0M
2024-12-09 33.20 33.20 33.04 33.04 0.0M
2024-12-06 33.10 33.14 33.10 33.14 0.0M
2024-12-05 32.77 32.77 32.65 32.65 0.0M
2024-12-04 32.82 32.82 32.80 32.80 0.0M
2024-12-03 32.71 32.76 32.71 32.76 0.0M
2024-12-02 32.82 32.82 32.82 32.82 0.0M
2024-11-29 32.67 32.88 32.66 32.88 0.0M
2024-11-27 32.73 32.73 32.66 32.71 0.0M
2024-11-26 32.56 32.69 32.56 32.69 0.0M
2024-11-25 32.97 32.97 32.90 32.90 0.0M
2024-11-22 32.68 32.68 32.68 32.68 0.0M
2024-11-21 32.30 32.30 32.30 32.30 0.0M
2024-11-20 32.18 32.18 32.18 32.18 0.0M
2024-11-19 32.13 32.13 32.13 32.13 0.0M
2024-11-18 32.15 32.15 32.02 32.02 0.0M
2024-11-15 32.03 32.03 32.03 32.03 0.0M
2024-11-14 31.88 32.11 31.73 31.73 0.0M
2024-11-13 32.08 32.08 32.04 32.04 0.0M
2024-11-12 32.31 32.31 32.19 32.19 0.0M
2024-11-11 32.67 32.67 32.67 32.67 0.0M
2024-11-08 32.43 32.44 32.43 32.44 0.0M
2024-11-07 32.35 32.42 31.78 32.42 0.0M
2024-11-06 32.15 32.15 32.15 32.15 0.0M
2024-11-05 32.64 32.64 32.64 32.64 0.0M
2024-11-04 32.20 32.20 32.10 32.17 0.0M
2024-11-01 32.17 32.17 31.97 31.97 0.0M
2024-10-31 32.11 32.11 32.11 32.11 0.0M
2024-10-30 32.38 32.38 32.19 32.19 0.0M
2024-10-29 32.17 32.22 32.17 32.22 0.0M
2024-10-28 32.50 32.50 32.50 32.50 0.0M
2024-10-25 32.16 32.16 32.16 32.16 0.0M
2024-10-24 32.23 32.23 32.23 32.23 0.0M
2024-10-23 32.33 32.33 32.16 32.30 0.0M
2024-10-22 32.41 32.41 32.41 32.41 0.0M
2024-10-21 32.65 32.65 32.65 32.65 0.0M
2024-10-18 32.94 32.94 32.94 32.94 0.0M
2024-10-17 32.62 32.62 32.62 32.62 0.0M
2024-10-16 32.66 32.81 32.66 32.81 0.0M
2024-10-15 32.76 32.76 32.76 32.76 0.0M
2024-10-14 33.06 33.06 33.06 33.06 0.0M
2024-10-11 32.84 32.84 32.77 32.77 0.0M
2024-10-10 32.75 32.75 32.75 32.75 0.0M
2024-10-09 32.68 32.95 32.68 32.95 0.0M
2024-10-08 32.99 32.99 32.97 32.97 0.0M
2024-10-07 32.83 32.87 32.83 32.83 0.0M
2024-10-04 33.04 33.04 33.04 33.04 0.0M
2024-10-03 32.83 32.88 32.83 32.88 0.0M
2024-10-02 33.10 33.18 33.10 33.18 0.0M
2024-10-01 33.29 33.29 33.29 33.29 0.0M
2024-09-30 33.44 33.53 33.40 33.53 0.0M
2024-09-27 33.64 33.64 33.49 33.49 0.0M
2024-09-26 33.28 33.36 33.28 33.36 0.0M
2024-09-25 33.02 33.02 32.84 32.84 0.0M
2024-09-24 32.76 32.82 32.58 32.82 0.0M
2024-09-23 32.58 32.64 32.58 32.64 0.0M
2024-09-20 32.40 32.40 32.40 32.40 0.0M
2024-09-19 32.58 32.58 32.58 32.58 0.0M
2024-09-18 32.18 32.32 32.08 32.09 0.0M
2024-09-17 32.09 32.17 32.08 32.17 0.0M
2024-09-16 32.08 32.20 31.98 32.20 0.0M
2024-09-13 32.01 32.04 32.01 32.04 0.0M
2024-09-12 31.82 31.82 31.82 31.82 0.0M
2024-09-11 31.29 31.58 31.28 31.58 0.0M
2024-09-10 31.18 31.28 31.18 31.28 0.0M
2024-09-09 31.32 31.32 31.32 31.32 0.0M
2024-09-06 31.15 31.15 31.03 31.05 0.0M
2024-09-05 31.54 31.54 31.54 31.54 0.0M
2024-09-04 31.67 31.67 31.58 31.63 0.0M
2024-09-03 31.84 31.84 31.57 31.64 0.0M
2024-08-30 32.36 32.36 32.36 32.36 0.0M
2024-08-29 32.14 32.14 32.11 32.13 0.0M
2024-08-28 32.04 32.12 31.99 32.00 0.0M
2024-08-27 32.21 32.21 32.21 32.21 0.0M
2024-08-26 32.19 32.19 32.08 32.08 0.0M
2024-08-23 32.03 32.17 32.03 32.17 0.0M
2024-08-22 31.57 31.57 31.57 31.57 0.0M
2024-08-21 31.77 31.77 31.77 31.77 0.0M
2024-08-20 31.47 31.47 31.47 31.47 0.0M
2024-08-19 31.35 31.48 31.33 31.48 0.0M
2024-08-16 31.05 31.16 31.05 31.16 0.0M
2024-08-15 31.09 31.09 31.07 31.07 0.0M
2024-08-14 30.86 30.90 30.86 30.90 0.0M
2024-08-13 30.56 30.80 30.54 30.80 0.0M
2024-08-12 30.15 30.15 30.15 30.15 0.0M
2024-08-09 30.24 30.28 30.24 30.28 0.0M
2024-08-08 30.17 30.34 30.17 30.30 0.0M
2024-08-07 30.30 30.30 29.99 29.99 0.0M
2024-08-06 29.93 29.93 29.93 29.93 0.0M
2024-08-05 29.64 29.72 29.64 29.72 0.0M
2024-08-02 30.71 30.71 30.48 30.54 0.0M
2024-08-01 31.09 31.09 30.98 31.04 0.0M
2024-07-31 31.42 31.42 31.42 31.42 0.0M
2024-07-30 31.09 31.09 30.84 31.02 0.0M
2024-07-29 30.96 31.05 30.92 31.05 0.0M
2024-07-26 31.18 31.19 31.18 31.19 0.0M
2024-07-25 30.94 30.94 30.81 30.81 0.0M
2024-07-24 31.34 31.34 31.20 31.20 0.0M
2024-07-23 31.31 31.40 31.31 31.40 0.0M
2024-07-22 31.55 31.55 31.55 31.55 0.0M
2024-07-19 31.24 31.26 31.24 31.26 0.0M
2024-07-18 31.38 31.38 31.38 31.38 0.0M
2024-07-17 31.67 31.67 31.65 31.65 0.0M
2024-07-16 31.69 31.86 31.69 31.86 0.0M
2024-07-15 31.64 31.64 31.56 31.56 0.0M
2024-07-12 31.90 31.90 31.90 31.90 0.0M
2024-07-11 31.45 31.48 31.45 31.48 0.0M
2024-07-10 31.11 31.11 31.11 31.11 0.0M
2024-07-09 30.75 30.78 30.73 30.78 0.0M
2024-07-08 31.02 31.02 30.96 30.96 0.0M
2024-07-05 31.00 31.04 30.83 31.04 0.0M
2024-07-03 30.82 30.84 30.82 30.84 0.0M
2024-07-02 30.32 30.41 30.28 30.41 0.0M
2024-07-01 30.31 30.36 30.31 30.36 0.0M
2024-06-28 30.52 30.52 30.52 30.52 0.0M
2024-06-27 30.68 30.69 30.68 30.69 0.0M
2024-06-26 30.51 30.55 30.48 30.51 0.0M
2024-06-25 30.54 30.67 30.54 30.67 0.0M
2024-06-24 30.86 31.21 30.80 30.83 0.0M
2024-06-21 30.52 30.57 30.52 30.56 0.0M
2024-06-20 30.93 30.95 30.71 30.80 0.0M
2024-06-18 30.80 30.81 30.76 30.76 0.0M
2024-06-17 30.63 30.63 30.60 30.60 0.0M
2024-06-14 30.59 30.59 30.59 30.59 0.0M
2024-06-13 31.10 31.10 31.10 31.10 0.0M
2024-06-12 31.42 31.42 31.42 31.42 0.0M
2024-06-11 31.18 31.18 31.18 31.18 0.0M
2024-06-10 31.46 31.53 31.44 31.45 0.0M
2024-06-07 31.47 31.47 31.47 31.47 0.0M
2024-06-06 31.94 31.96 31.94 31.96 0.0M
2024-06-05 32.19 32.19 32.19 32.19 0.0M
2024-06-04 31.97 31.97 31.97 31.97 0.0M
2024-06-03 32.07 32.07 32.07 32.07 0.0M
2024-05-31 32.21 32.21 32.21 32.21 0.0M
2024-05-30 31.85 32.11 31.85 32.11 0.0M
2024-05-29 31.92 31.92 31.79 31.79 0.0M
2024-05-28 32.39 32.39 32.39 32.39 0.0M
2024-05-24 32.27 32.37 32.27 32.37 0.0M
2024-05-23 32.37 32.37 32.13 32.13 0.0M
2024-05-22 32.34 32.50 32.34 32.50 0.0M
2024-05-21 32.44 32.44 32.44 32.44 0.0M
2024-05-20 32.46 32.49 32.41 32.43 0.0M
2024-05-17 32.40 32.40 32.40 32.40 0.0M
2024-05-16 32.51 32.51 32.45 32.45 0.0M
2024-05-15 32.60 32.60 32.60 32.60 0.0M
2024-05-14 32.38 32.38 32.38 32.38 0.0M
2024-05-13 32.20 32.20 32.20 32.20 0.0M
2024-05-10 32.23 32.23 32.12 32.17 0.0M
2024-05-09 32.10 32.18 32.10 32.18 0.0M
2024-05-08 31.86 31.92 31.86 31.92 0.0M
2024-05-07 31.86 31.91 31.85 31.88 0.0M
2024-05-06 31.56 31.62 31.56 31.62 0.0M
2024-05-03 31.33 31.38 31.29 31.37 0.0M
2024-05-02 30.73 30.88 30.73 30.80 0.0M
2024-05-01 30.35 30.35 30.35 30.35 0.0M
2024-04-30 30.82 30.82 30.45 30.45 0.0M
2024-04-29 30.80 30.80 30.80 30.80 0.0M
2024-04-26 30.48 30.48 30.48 30.48 0.0M
2024-04-25 30.01 30.01 30.01 30.01 0.0M
2024-04-24 29.89 30.10 29.89 30.02 0.0M
2024-04-23 29.98 29.98 29.95 29.95 0.0M
2024-04-22 29.54 29.71 29.54 29.71 0.0M
2024-04-19 29.55 29.64 29.53 29.53 0.0M
2024-04-18 29.93 29.93 29.78 29.78 0.0M
2024-04-17 29.73 29.73 29.67 29.67 0.0M
2024-04-16 29.77 29.85 29.77 29.80 0.0M
2024-04-15 30.26 30.26 28.89 29.99 0.0M
2024-04-12 30.50 30.50 30.21 30.21 0.0M
2024-04-11 30.50 30.74 30.50 30.74 0.0M
2024-04-10 30.64 30.66 30.64 30.66 0.0M
2024-04-09 31.12 31.13 31.12 31.13 0.0M
2024-04-08 30.98 30.99 30.98 30.99 0.0M
2024-04-05 30.88 30.88 30.88 30.88 0.0M
2024-04-04 31.28 31.30 30.82 30.82 0.0M
2024-04-03 30.79 31.04 30.79 31.01 0.0M
2024-04-02 30.86 30.86 30.86 30.86 0.0M
2024-04-01 31.16 31.16 31.16 31.16 0.0M
2024-03-28 31.27 31.27 31.27 31.27 0.0M
2024-03-27 31.26 31.26 31.26 31.26 0.0M
2024-03-26 30.96 30.98 30.95 30.95 0.0M
2024-03-25 30.89 30.89 30.81 30.81 0.0M
2024-03-22 30.84 30.90 30.84 30.90 0.0M
2024-03-21 31.00 31.00 31.00 31.00 0.0M
2024-03-20 30.71 31.01 30.71 30.99 0.0M
2024-03-19 30.58 30.58 30.58 30.58 0.0M
2024-03-18 30.56 30.70 30.53 30.53 0.0M
2024-03-15 30.38 30.38 30.38 30.38 0.0M
2024-03-14 30.61 30.61 30.44 30.44 0.0M
2024-03-13 30.83 30.87 30.81 30.81 0.0M
2024-03-12 30.63 30.71 30.63 30.71 0.0M
2024-03-11 30.71 30.73 30.71 30.73 0.0M
2024-03-08 30.68 30.77 30.61 30.61 0.0M
2024-03-07 30.50 30.50 30.38 30.45 0.1M
2024-03-06 29.97 30.01 29.95 30.01 0.0M
2024-03-05 29.65 29.68 29.61 29.67 0.0M
2024-03-04 29.87 29.87 29.87 29.87 0.0M
2024-03-01 29.95 29.95 29.95 29.95 0.0M
2024-02-29 29.69 29.69 29.69 29.69 0.0M
2024-02-28 29.49 29.49 29.49 29.49 0.0M
2024-02-27 29.63 29.67 29.63 29.67 0.0M
2024-02-26 29.51 29.51 29.51 29.51 0.0M
2024-02-23 29.38 29.38 29.38 29.38 0.0M
2024-02-22 29.48 29.48 29.48 29.48 0.0M
2024-02-21 29.32 29.32 29.32 29.32 0.0M
2024-02-20 29.28 29.31 29.28 29.31 0.0M
2024-02-16 29.46 29.46 29.45 29.45 0.0M
2024-02-15 29.56 29.56 29.56 29.56 0.0M
2024-02-14 28.82 28.94 28.79 28.94 0.0M
2024-02-13 28.50 28.50 28.43 28.43 0.0M
2024-02-12 28.64 28.91 28.64 28.91 0.0M
2024-02-09 28.60 28.64 28.59 28.64 0.0M
2024-02-08 28.42 28.45 28.39 28.42 0.0M
2024-02-07 28.18 28.26 28.18 28.26 0.0M
2024-02-06 27.95 28.10 27.95 28.10 0.0M
2024-02-05 28.07 28.10 28.05 28.05 0.0M
2024-02-02 28.39 28.39 28.39 28.39 0.0M
2024-02-01 28.69 28.69 28.69 28.69 0.0M
2024-01-31 29.11 29.11 28.29 28.29 0.0M
2024-01-30 28.63 28.63 28.63 28.63 0.0M
2024-01-29 28.77 28.77 28.77 28.77 0.0M
2024-01-26 28.73 28.73 28.73 28.73 0.0M
2024-01-25 28.70 28.70 28.70 28.70 0.0M
2024-01-24 28.65 28.65 28.49 28.49 0.0M
2024-01-23 28.50 28.55 28.50 28.55 0.0M
2024-01-22 28.47 28.47 28.43 28.43 0.0M
2024-01-19 28.13 28.42 28.13 28.37 0.0M
2024-01-18 28.18 28.18 28.18 28.18 0.0M
2024-01-17 28.06 28.12 28.00 28.11 0.0M
2024-01-16 28.48 28.48 28.48 28.48 0.0M
2024-01-12 29.01 29.01 29.01 29.01 0.0M
2024-01-11 28.85 28.85 28.85 28.85 0.0M
2024-01-10 28.73 28.91 28.73 28.86 0.0M
2024-01-09 28.73 28.73 28.73 28.73 0.0M
2024-01-08 28.89 29.04 28.89 29.04 0.0M
2024-01-05 28.70 28.70 28.70 28.70 0.0M
2024-01-04 28.88 28.88 28.88 28.88 0.0M
2024-01-03 29.30 29.30 28.96 28.96 0.0M
2024-01-02 29.66 29.69 29.54 29.54 0.0M