Goldman Sachs Innovate Equity ETF

GINN
🏛️ usa →
73.11
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
2022-12-30 40.44 40.81 40.34 40.81 0.0M
2022-12-29 40.18 40.95 40.18 40.94 0.0M
2022-12-28 40.33 40.51 39.76 39.81 0.1M
2022-12-27 40.68 40.68 40.29 40.29 0.1M
2022-12-23 40.65 40.82 40.42 40.76 0.2M
2022-12-22 41.14 41.14 40.18 40.85 0.3M
2022-12-21 41.15 41.72 41.13 41.56 0.0M
2022-12-20 40.61 41.10 40.61 40.89 0.0M
2022-12-19 41.49 41.49 40.76 40.92 0.1M
2022-12-16 42.00 42.00 41.32 41.54 0.0M
2022-12-15 42.69 42.69 41.90 41.93 0.0M
2022-12-14 43.42 43.90 43.03 43.37 0.0M
2022-12-13 44.50 44.61 43.16 43.47 0.0M
2022-12-12 42.62 42.87 42.41 42.80 0.1M
2022-12-09 42.87 43.07 42.54 42.54 0.0M
2022-12-08 42.53 43.03 42.31 42.94 0.0M
2022-12-07 42.13 42.49 42.00 42.19 0.0M
2022-12-06 42.85 42.89 42.21 42.38 0.0M
2022-12-05 43.75 43.75 43.00 43.11 0.0M
2022-12-02 43.28 44.24 43.28 44.10 0.0M
2022-12-01 43.78 44.06 43.63 43.91 0.0M
2022-11-30 42.16 43.71 42.16 43.68 0.0M
2022-11-29 42.24 42.39 41.93 41.99 0.0M
2022-11-28 42.53 42.59 42.00 42.12 0.0M
2022-11-25 42.56 42.69 42.42 42.64 0.0M
2022-11-23 42.19 42.76 42.19 42.76 0.0M
2022-11-22 41.82 42.21 41.82 42.19 0.4M
2022-11-21 42.07 42.26 41.78 41.80 0.0M
2022-11-18 42.92 42.92 42.18 42.40 0.0M
2022-11-17 41.99 42.50 41.96 42.48 0.0M
2022-11-16 43.26 43.26 42.67 42.74 0.0M
2022-11-15 43.75 43.94 43.32 43.48 0.0M
2022-11-14 43.03 43.21 42.51 42.60 0.0M
2022-11-11 42.16 43.29 42.16 43.08 0.0M
2022-11-10 41.13 42.16 41.13 42.07 0.0M
2022-11-09 39.97 39.97 39.23 39.23 0.0M
2022-11-08 40.32 40.52 39.93 40.32 0.0M
2022-11-07 40.11 40.28 39.79 40.15 0.0M
2022-11-04 40.10 40.10 39.22 39.96 0.0M
2022-11-03 39.10 39.44 38.96 39.21 0.0M
2022-11-02 40.58 40.98 39.65 39.65 0.0M
2022-11-01 41.37 41.38 40.72 40.72 0.0M
2022-10-31 40.65 40.90 40.47 40.57 0.0M
2022-10-28 40.24 40.99 40.12 40.96 0.0M
2022-10-27 40.60 40.78 40.25 40.25 0.0M
2022-10-26 40.39 41.40 40.39 40.73 0.0M
2022-10-25 39.72 40.78 39.72 40.64 0.0M
2022-10-24 39.43 39.69 39.00 39.56 0.0M
2022-10-21 38.67 39.68 38.47 39.66 0.1M
2022-10-20 38.94 39.63 38.74 38.93 0.0M
2022-10-19 39.30 39.32 38.74 39.02 0.0M
2022-10-18 40.20 40.20 39.30 39.62 0.0M
2022-10-17 38.85 39.38 38.85 39.25 0.0M
2022-10-14 39.34 39.47 37.93 37.93 0.0M
2022-10-13 37.31 39.26 37.26 39.07 0.0M
2022-10-12 38.23 38.48 38.23 38.33 0.0M
2022-10-11 38.66 39.03 38.19 38.36 0.0M
2022-10-10 39.59 39.59 38.76 39.00 0.0M
2022-10-07 40.38 40.38 39.54 39.67 0.0M
2022-10-06 41.54 41.55 40.99 41.07 0.0M
2022-10-05 40.96 41.46 40.71 41.21 0.0M
2022-10-04 40.61 41.42 40.61 41.41 0.0M
2022-10-03 39.24 39.90 39.24 39.69 0.0M
2022-09-30 39.04 39.79 38.86 38.86 0.0M
2022-09-29 39.67 39.67 38.98 39.20 0.0M
2022-09-28 39.33 40.43 39.33 40.31 0.0M
2022-09-27 39.77 40.01 39.03 39.30 0.0M
2022-09-26 39.48 40.18 39.23 39.27 0.0M
2022-09-23 39.99 39.99 39.25 39.71 0.0M
2022-09-22 41.18 41.18 40.37 40.52 0.0M
2022-09-21 42.06 42.18 41.21 41.23 0.0M
2022-09-20 42.13 42.28 41.74 41.86 0.0M
2022-09-19 42.25 42.62 42.17 42.61 0.0M
2022-09-16 42.55 42.55 42.25 42.46 0.0M
2022-09-15 43.24 43.83 43.06 43.21 0.0M
2022-09-14 43.23 43.54 43.16 43.54 0.0M
2022-09-13 44.12 44.23 43.33 43.40 0.0M
2022-09-12 45.12 45.48 45.12 45.44 0.0M
2022-09-09 44.27 44.91 44.27 44.91 0.0M
2022-09-08 43.03 43.82 42.94 43.81 0.0M
2022-09-07 42.65 43.38 42.42 43.28 0.0M
2022-09-06 42.86 42.86 42.22 42.40 0.0M
2022-09-02 43.50 43.71 42.66 42.73 0.0M
2022-09-01 43.04 43.35 42.51 43.35 0.0M
2022-08-31 43.90 43.90 43.53 43.62 0.0M
2022-08-30 44.28 44.28 43.53 43.63 0.0M
2022-08-29 44.12 44.40 44.12 44.13 0.0M
2022-08-26 46.16 46.16 44.53 44.53 0.0M
2022-08-25 45.67 46.16 45.67 46.15 0.0M
2022-08-24 44.96 45.60 44.95 45.36 0.0M
2022-08-23 44.99 45.16 44.66 44.94 0.0M
2022-08-22 45.46 45.46 44.92 45.05 0.0M
2022-08-19 46.33 46.34 46.00 46.11 0.0M
2022-08-18 47.28 47.38 47.01 47.26 0.0M
2022-08-17 47.67 47.67 47.09 47.37 0.0M
2022-08-16 48.18 48.49 47.95 48.26 0.0M
2022-08-15 48.15 48.47 48.08 48.44 0.0M
2022-08-12 47.79 48.30 47.79 48.30 0.0M
2022-08-11 48.41 48.41 47.43 47.49 0.0M
2022-08-10 47.20 47.71 47.17 47.68 0.0M
2022-08-09 46.73 46.73 46.05 46.16 0.0M
2022-08-08 47.18 47.69 47.04 47.11 0.0M
2022-08-05 46.63 47.06 46.56 46.94 0.0M
2022-08-04 46.86 47.19 46.81 47.17 0.0M
2022-08-03 46.31 47.01 46.31 46.96 0.0M
2022-08-02 45.33 46.17 45.33 45.77 0.0M
2022-08-01 45.38 46.01 45.38 45.72 0.0M
2022-07-29 45.37 45.80 45.21 45.70 0.0M
2022-07-28 44.52 45.60 44.46 45.52 0.0M
2022-07-27 44.15 45.21 44.15 44.98 0.0M
2022-07-26 44.19 44.19 43.66 43.66 0.0M
2022-07-25 44.38 44.47 44.24 44.47 0.0M
2022-07-22 45.52 45.54 44.49 44.62 0.0M
2022-07-21 45.02 45.56 44.82 45.56 0.0M
2022-07-20 44.33 45.14 44.33 45.04 0.0M
2022-07-19 43.90 44.35 43.90 44.29 0.1M
2022-07-18 43.54 43.96 42.83 42.96 0.0M
2022-07-15 42.58 43.02 42.58 43.02 0.0M
2022-07-14 41.57 42.35 41.57 42.25 0.3M
2022-07-13 42.84 42.84 42.57 42.63 0.0M
2022-07-12 43.22 43.22 42.43 42.62 0.0M
2022-07-11 43.12 43.14 42.89 42.89 0.0M
2022-07-08 43.73 44.40 43.69 44.11 0.0M
2022-07-07 43.25 44.16 43.25 44.12 0.0M
2022-07-06 43.19 43.34 42.75 42.98 0.0M
2022-07-05 41.76 43.16 41.76 43.16 0.0M
2022-07-01 42.43 42.45 42.00 42.45 0.0M
2022-06-30 41.67 42.49 41.39 42.08 0.0M
2022-06-29 42.51 42.79 42.50 42.60 0.0M
2022-06-28 44.07 44.07 42.96 42.96 0.1M
2022-06-27 44.05 44.27 43.92 44.02 0.0M
2022-06-24 43.93 44.30 43.83 44.30 0.0M
2022-06-23 42.37 43.05 42.20 42.94 0.0M
2022-06-22 42.15 42.58 42.11 42.17 0.0M
2022-06-21 41.94 42.57 41.94 42.14 0.0M
2022-06-17 41.06 41.48 40.80 41.32 0.0M
2022-06-16 40.47 40.81 40.46 40.61 0.0M
2022-06-15 41.73 42.82 41.73 42.44 0.1M
2022-06-14 41.61 41.61 40.94 41.37 0.0M
2022-06-13 42.17 42.21 41.15 41.26 0.0M
2022-06-10 44.37 44.39 43.56 43.72 0.0M
2022-06-09 46.26 46.27 45.05 45.06 0.0M
2022-06-08 46.56 46.98 46.44 46.62 0.0M
2022-06-07 45.80 46.75 45.80 46.75 0.0M
2022-06-06 46.80 46.84 46.20 46.21 0.0M
2022-06-03 46.36 46.51 45.88 45.97 0.0M
2022-06-02 45.80 47.08 45.77 47.07 0.0M
2022-06-01 46.56 46.71 45.29 45.65 0.0M
2022-05-31 46.25 46.55 46.02 46.25 0.0M
2022-05-27 45.60 46.52 45.60 46.52 0.0M
2022-05-26 45.23 45.41 45.15 45.34 0.0M
2022-05-25 43.18 43.97 43.18 43.89 0.0M
2022-05-24 43.95 43.95 42.97 43.37 0.0M
2022-05-23 44.31 44.62 43.99 44.57 0.0M
2022-05-20 44.82 44.82 43.12 44.18 0.0M
2022-05-19 43.60 44.52 43.59 44.15 0.0M
2022-05-18 44.79 45.06 43.75 43.75 0.0M
2022-05-17 45.03 45.37 44.59 45.37 0.0M
2022-05-16 44.45 44.57 44.08 44.11 0.0M
2022-05-13 43.56 44.71 43.56 44.57 0.0M
2022-05-12 41.75 42.96 41.66 42.76 0.0M
2022-05-11 43.39 44.00 42.30 42.33 0.0M
2022-05-10 44.09 44.12 42.99 43.59 0.0M
2022-05-09 44.77 44.83 43.17 43.30 0.0M
2022-05-06 46.27 46.30 45.19 45.62 0.1M
2022-05-05 48.29 48.29 46.20 46.67 0.0M
2022-05-04 47.07 49.03 47.00 48.94 0.0M
2022-05-03 47.77 48.14 47.60 47.80 0.0M
2022-05-02 47.04 47.76 46.56 47.74 0.0M
2022-04-29 48.64 48.64 47.09 47.14 0.0M
2022-04-28 47.64 48.68 47.17 48.45 0.0M
2022-04-27 47.80 48.00 47.19 47.33 0.0M
2022-04-26 48.47 48.47 47.35 47.35 0.1M
2022-04-25 48.13 49.17 48.13 49.09 0.1M
2022-04-22 49.69 49.82 48.51 48.51 0.0M
2022-04-21 51.24 51.27 49.68 49.75 0.0M
2022-04-20 51.84 51.84 50.99 51.09 0.0M
2022-04-19 50.62 51.77 50.62 51.66 0.0M
2022-04-18 50.98 50.98 50.40 50.68 0.0M
2022-04-14 51.71 51.71 51.12 51.13 0.0M
2022-04-13 51.41 52.17 51.41 52.06 0.0M
2022-04-12 52.03 52.28 51.01 51.17 0.0M
2022-04-11 51.91 52.08 51.46 51.49 0.0M
2022-04-08 52.67 52.89 52.25 52.35 0.0M
2022-04-07 52.88 53.05 52.22 52.84 0.0M
2022-04-06 53.40 53.45 52.67 52.98 0.0M
2022-04-05 55.39 55.39 54.05 54.23 0.0M
2022-04-04 54.74 55.60 54.74 55.60 0.0M
2022-04-01 54.60 54.60 53.99 54.46 0.0M
2022-03-31 54.92 54.92 54.02 54.02 0.0M
2022-03-30 55.58 55.67 54.84 55.08 0.0M
2022-03-29 55.35 56.02 55.31 55.83 0.0M
2022-03-28 53.80 54.56 53.48 54.50 0.0M
2022-03-25 53.90 53.90 53.41 53.74 0.0M
2022-03-24 53.49 54.23 53.17 54.23 0.0M
2022-03-23 53.87 54.36 53.43 53.43 0.0M
2022-03-22 53.24 54.34 53.24 54.17 0.0M
2022-03-21 53.50 53.53 52.65 52.94 0.0M
2022-03-18 52.68 53.61 52.68 53.61 0.0M
2022-03-17 50.93 52.28 50.93 52.28 0.0M
2022-03-16 50.47 51.63 50.00 51.63 0.0M
2022-03-15 47.85 48.86 47.85 48.79 0.0M
2022-03-14 48.59 49.07 47.46 47.68 0.0M
2022-03-11 50.44 50.44 48.73 48.73 0.0M
2022-03-10 49.97 50.21 49.52 49.97 0.0M
2022-03-09 50.50 50.95 50.50 50.84 0.0M
2022-03-08 48.86 50.21 48.24 48.82 0.1M
2022-03-07 50.48 50.48 48.76 48.76 0.0M
2022-03-04 51.22 51.22 50.35 50.57 0.0M
2022-03-03 52.65 52.69 51.74 51.90 0.0M
2022-03-02 52.71 53.24 52.17 53.02 0.0M
2022-03-01 53.37 53.37 52.13 52.58 0.0M
2022-02-28 52.66 53.78 52.64 53.36 0.0M
2022-02-25 52.48 53.23 52.22 53.17 0.0M
2022-02-24 49.14 52.20 48.96 52.17 0.0M
2022-02-23 52.37 52.37 50.81 50.85 0.0M
2022-02-22 52.04 52.69 51.42 51.90 0.1M
2022-02-18 53.44 53.44 52.62 52.73 0.0M
2022-02-17 54.74 54.74 53.65 53.67 0.0M
2022-02-16 54.86 55.22 54.62 55.11 0.0M
2022-02-15 54.82 55.37 54.69 55.37 0.0M
2022-02-14 53.86 54.36 53.44 53.69 0.1M
2022-02-11 55.51 55.72 53.98 54.15 0.0M
2022-02-10 55.53 56.68 55.30 55.54 0.1M
2022-02-09 55.76 56.57 55.76 56.50 0.1M
2022-02-08 54.38 55.25 54.19 55.05 0.0M
2022-02-07 54.77 55.18 54.53 54.54 0.0M
2022-02-04 54.02 55.16 53.83 54.79 0.0M
2022-02-03 54.63 54.92 54.02 54.10 0.0M
2022-02-02 56.40 56.40 55.33 55.92 0.0M
2022-02-01 55.73 56.06 55.09 55.91 0.0M
2022-01-31 53.59 55.47 53.59 55.47 0.0M
2022-01-28 51.79 53.44 51.54 53.44 0.0M
2022-01-27 53.31 53.50 52.06 52.18 0.0M
2022-01-26 54.25 54.60 52.69 53.08 0.0M
2022-01-25 53.39 54.13 52.83 53.36 0.0M
2022-01-24 53.28 54.40 51.63 54.40 0.1M
2022-01-21 55.64 55.67 54.43 54.44 0.0M
2022-01-20 56.84 57.64 55.85 55.96 0.0M
2022-01-19 57.07 57.37 56.32 56.37 0.0M
2022-01-18 57.41 57.55 56.79 56.91 0.0M
2022-01-14 57.83 58.25 57.55 58.16 0.0M
2022-01-13 59.57 59.65 58.11 58.14 0.0M
2022-01-12 59.78 60.09 59.31 59.50 0.0M
2022-01-11 58.37 59.47 58.37 59.47 0.0M
2022-01-10 57.99 58.49 57.03 58.48 0.0M
2022-01-07 58.92 59.19 58.43 58.60 0.0M
2022-01-06 58.66 59.18 58.16 58.85 0.0M
2022-01-05 60.37 60.66 58.77 58.77 0.0M
2022-01-04 61.38 61.38 60.15 60.63 0.0M
2022-01-03 61.07 61.32 60.68 61.22 0.0M