Goldman Sachs Future Tech Leaders Equity ETF

GTEK
🏛️ usa →
38.45
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
2021-12-31 39.53 39.56 39.25 39.27 0.0M
2021-12-30 39.10 39.74 39.10 39.42 0.1M
2021-12-29 39.07 39.30 38.98 39.26 0.1M
2021-12-28 39.88 39.88 39.23 39.37 0.1M
2021-12-27 39.25 39.76 39.25 39.68 0.1M
2021-12-23 39.11 39.29 38.89 39.14 0.0M
2021-12-22 38.69 39.09 38.64 39.07 0.0M
2021-12-21 37.96 38.78 37.80 38.78 0.1M
2021-12-20 37.20 37.44 37.03 37.39 0.1M
2021-12-17 37.34 38.03 37.11 37.87 0.1M
2021-12-16 38.97 38.97 37.44 37.70 0.1M
2021-12-15 37.78 38.58 37.37 38.57 0.1M
2021-12-14 38.00 38.16 37.58 37.91 0.1M
2021-12-13 39.04 39.20 38.43 38.55 0.1M
2021-12-10 39.48 39.68 38.90 39.06 0.1M
2021-12-09 39.93 40.18 39.06 39.21 0.1M
2021-12-08 39.83 40.24 39.37 40.19 0.1M
2021-12-07 39.00 39.88 39.00 39.70 0.1M
2021-12-06 37.91 38.31 37.29 38.26 0.3M
2021-12-03 39.03 39.13 37.55 38.16 0.4M
2021-12-02 38.28 38.76 38.05 38.71 0.2M
2021-12-01 39.51 39.62 38.00 38.00 0.1M
2021-11-30 39.63 39.98 38.70 38.90 0.1M
2021-11-29 39.77 39.84 39.36 39.68 0.1M
2021-11-26 39.20 39.63 39.01 39.24 0.1M
2021-11-24 39.30 39.96 38.95 39.93 0.0M
2021-11-23 40.00 40.18 39.22 39.64 0.2M
2021-11-22 41.42 41.42 40.02 40.18 0.1M
2021-11-19 41.75 41.87 41.41 41.41 0.1M
2021-11-18 41.88 41.88 41.37 41.52 0.2M
2021-11-17 42.41 42.46 41.68 41.82 0.1M
2021-11-16 42.16 42.35 41.99 42.32 0.1M
2021-11-15 42.41 42.41 41.77 41.99 0.2M
2021-11-12 41.98 42.10 41.78 42.04 0.1M
2021-11-11 41.59 41.78 41.53 41.59 0.2M
2021-11-10 41.86 42.07 40.96 41.13 0.1M
2021-11-09 42.00 42.11 41.63 41.92 0.1M
2021-11-08 41.72 41.91 41.67 41.84 0.1M
2021-11-05 41.96 41.97 41.36 41.51 0.2M
2021-11-04 40.96 41.45 40.96 41.32 0.1M
2021-11-03 40.83 40.99 40.60 40.96 0.1M
2021-11-02 40.90 40.98 40.70 40.92 0.2M
2021-11-01 40.50 40.96 40.50 40.96 0.1M
2021-10-29 40.22 40.46 40.21 40.31 0.1M
2021-10-28 40.03 40.39 39.83 40.39 0.1M
2021-10-27 40.29 40.62 39.91 39.97 0.2M
2021-10-26 40.77 40.98 40.38 40.41 0.1M
2021-10-25 40.62 40.76 40.44 40.62 0.1M
2021-10-22 40.69 40.89 40.32 40.46 0.1M
2021-10-21 40.37 40.75 40.35 40.69 0.2M
2021-10-20 40.50 40.68 40.30 40.42 0.2M
2021-10-19 40.18 40.56 40.18 40.50 0.2M
2021-10-18 39.54 39.91 39.50 39.88 0.2M
2021-10-15 39.73 39.80 39.51 39.66 0.1M
2021-10-14 39.29 39.55 39.29 39.45 0.1M
2021-10-13 38.49 38.82 38.43 38.78 0.1M
2021-10-12 38.11 38.50 37.94 38.27 0.1M
2021-10-11 38.40 38.61 38.07 38.07 0.1M
2021-10-08 38.87 38.91 38.45 38.50 0.1M
2021-10-07 38.65 39.11 38.65 38.81 0.1M
2021-10-06 37.37 38.09 37.25 38.05 0.1M
2021-10-05 37.72 38.12 37.59 37.89 0.1M
2021-10-04 38.38 38.38 37.21 37.48 0.2M
2021-10-01 38.76 38.84 38.10 38.72 0.2M
2021-09-30 38.67 38.79 38.39 38.48 0.1M
2021-09-29 39.15 39.15 38.30 38.37 0.3M
2021-09-28 39.83 39.83 38.80 38.86 0.5M
2021-09-27 40.40 40.40 39.94 40.19 0.5M
2021-09-24 40.43 40.58 40.25 40.53 0.7M
2021-09-23 40.59 40.78 40.30 40.73 0.5M
2021-09-22 40.15 40.28 39.77 40.21 0.6M
2021-09-21 39.80 39.90 39.41 39.76 0.7M
2021-09-20 39.73 39.80 38.95 39.47 0.8M
2021-09-17 40.95 41.05 40.19 40.35 0.8M
2021-09-16 40.28 40.62 40.20 40.55 1.0M