Goldman Sachs Municipal Income ETF

GMUB
🏛️ usa →
50.75
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
2025-09-26 50.86 50.86 50.75 50.75 0.0M
2025-09-25 50.87 50.87 50.76 50.76 0.0M
2025-09-24 50.95 50.95 50.81 50.81 0.0M
2025-09-23 50.99 51.01 50.88 50.88 0.0M
2025-09-22 50.98 51.32 50.85 50.85 0.0M
2025-09-19 51.00 51.00 50.89 50.94 0.0M
2025-09-18 50.89 51.00 50.86 50.89 0.0M
2025-09-17 51.02 51.10 50.93 50.93 0.0M
2025-09-16 50.94 51.03 50.87 50.88 0.0M
2025-09-15 50.95 50.97 50.85 50.85 0.0M
2025-09-12 50.85 50.87 50.78 50.82 0.0M
2025-09-11 50.75 50.91 50.75 50.88 0.0M
2025-09-10 50.68 50.79 50.57 50.68 0.0M
2025-09-09 50.68 50.69 50.60 50.60 0.2M
2025-09-08 50.34 50.63 50.34 50.52 0.0M
2025-09-05 50.29 50.40 50.29 50.31 0.0M
2025-09-04 50.10 50.16 49.95 50.14 0.0M
2025-09-03 49.99 50.05 49.94 50.01 0.0M
2025-09-02 49.99 50.00 49.86 49.86 0.0M
2025-08-29 50.03 50.17 50.03 50.17 0.0M
2025-08-28 50.13 50.14 50.05 50.07 0.0M
2025-08-27 50.14 50.18 50.05 50.08 0.1M
2025-08-26 50.06 50.13 50.02 50.02 0.0M
2025-08-25 50.01 50.12 50.01 50.07 0.0M
2025-08-22 49.95 50.18 49.95 50.05 0.0M
2025-08-21 49.95 50.02 49.89 49.89 0.0M
2025-08-20 50.03 50.05 49.94 50.00 0.0M
2025-08-19 50.05 50.05 49.94 49.98 0.0M
2025-08-18 50.03 50.41 49.95 50.06 0.0M
2025-08-15 49.96 50.07 49.96 49.96 0.0M
2025-08-14 49.94 50.07 49.92 49.92 0.0M
2025-08-13 50.05 50.11 50.05 50.11 0.0M
2025-08-12 50.01 50.01 49.89 49.95 0.0M
2025-08-11 50.02 50.02 49.91 49.99 0.0M
2025-08-08 49.93 49.97 49.86 49.86 0.0M
2025-08-07 49.94 50.01 49.88 49.88 0.0M
2025-08-06 49.90 49.98 49.85 49.85 0.0M
2025-08-05 49.96 49.99 49.88 49.88 0.0M
2025-08-04 49.98 49.98 49.85 49.90 0.0M
2025-08-01 49.83 49.94 49.83 49.89 0.0M
2025-07-31 49.79 49.79 49.68 49.74 0.0M
2025-07-30 49.68 49.77 49.61 49.61 0.1M
2025-07-29 49.64 49.73 49.64 49.67 0.0M
2025-07-28 49.65 50.01 49.61 49.70 0.0M
2025-07-25 49.62 49.63 49.53 49.53 0.0M
2025-07-24 49.53 49.62 49.53 49.57 0.0M
2025-07-23 49.58 49.68 49.55 49.58 0.3M
2025-07-22 49.56 49.69 49.56 49.56 0.0M
2025-07-21 49.67 50.10 49.53 49.75 0.0M
2025-07-18 49.50 49.52 49.41 49.49 0.0M
2025-07-17 49.62 49.68 49.47 49.50 0.0M
2025-07-16 49.73 49.74 49.57 49.57 0.0M
2025-07-15 49.72 49.81 49.63 49.66 0.0M
2025-07-14 49.75 50.15 49.67 49.81 0.0M
2025-07-11 49.89 49.89 49.72 49.83 0.1M
2025-07-10 49.78 49.91 49.77 49.81 0.0M
2025-07-09 49.80 49.91 49.78 49.80 0.0M
2025-07-08 49.74 49.88 49.74 49.74 0.0M
2025-07-07 49.88 49.88 49.76 49.81 0.0M
2025-07-03 49.78 49.85 49.71 49.79 0.0M
2025-07-02 49.80 49.85 49.69 49.79 0.1M
2025-07-01 49.84 49.87 49.67 49.75 0.0M
2025-06-30 49.92 50.08 49.84 49.92 0.0M
2025-06-27 49.80 49.88 49.80 49.81 0.0M
2025-06-26 49.81 49.85 49.76 49.76 0.0M
2025-06-25 49.75 49.81 49.67 49.71 0.0M
2025-06-24 49.76 49.82 49.71 49.77 0.0M
2025-06-23 49.72 49.82 49.57 49.70 0.0M
2025-06-20 49.63 49.75 49.57 49.67 0.0M
2025-06-18 49.74 49.75 49.61 49.62 0.0M
2025-06-17 49.71 49.75 49.59 49.66 0.0M
2025-06-16 49.60 49.90 49.54 49.63 0.0M
2025-06-13 49.67 49.69 49.49 49.50 0.0M
2025-06-12 49.61 49.74 49.49 49.65 0.0M
2025-06-11 49.44 49.62 49.44 49.50 0.0M
2025-06-10 49.48 49.53 49.38 49.43 0.0M
2025-06-09 49.42 49.47 49.29 49.46 0.0M
2025-06-06 49.37 49.41 49.31 49.37 0.1M
2025-06-05 49.45 49.56 49.41 49.46 0.1M
2025-06-04 49.79 49.79 49.38 49.38 0.1M
2025-06-03 49.37 49.73 48.95 49.25 0.0M
2025-06-02 49.31 49.35 49.17 49.25 0.0M
2025-05-30 49.50 49.55 49.44 49.45 0.1M
2025-05-29 49.47 49.49 49.36 49.42 0.1M
2025-05-28 49.38 49.65 49.26 49.33 0.1M
2025-05-27 49.36 49.47 49.29 49.39 0.0M
2025-05-23 49.31 49.41 49.19 49.25 0.0M
2025-05-22 49.16 49.32 49.15 49.24 0.0M
2025-05-21 49.28 49.28 49.16 49.16 0.0M
2025-05-20 49.45 49.47 49.38 49.39 0.0M
2025-05-19 49.24 49.37 49.24 49.37 0.0M
2025-05-16 49.35 49.35 49.35 49.35 0.0M
2025-05-15 49.38 49.43 49.33 49.33 0.0M
2025-05-14 49.19 49.19 49.19 49.19 0.0M
2025-05-13 49.37 49.37 49.31 49.31 0.0M
2025-05-12 49.27 49.27 49.27 49.27 0.0M
2025-05-09 49.29 49.29 49.27 49.27 0.0M
2025-05-08 49.27 49.27 49.27 49.27 0.0M
2025-05-07 49.34 49.34 49.34 49.34 0.0M
2025-05-06 49.36 49.36 49.29 49.29 0.0M
2025-05-05 49.20 49.20 49.19 49.20 0.0M
2025-05-02 49.21 49.21 49.17 49.17 0.0M
2025-05-01 49.24 49.30 49.24 49.30 0.0M
2025-04-30 49.42 49.42 49.42 49.42 0.0M
2025-04-29 49.33 49.33 49.33 49.33 0.0M
2025-04-28 49.21 49.30 49.21 49.28 0.0M
2025-04-25 49.24 49.26 49.24 49.25 0.0M
2025-04-24 49.16 49.17 49.10 49.17 0.0M
2025-04-23 49.18 49.19 48.96 48.96 0.0M
2025-04-22 48.85 48.85 48.76 48.77 0.0M
2025-04-21 48.95 49.06 48.78 48.78 0.0M
2025-04-17 49.04 49.04 48.91 48.99 0.0M
2025-04-16 48.93 49.09 48.93 49.01 0.0M
2025-04-15 49.02 49.04 48.95 48.95 0.0M
2025-04-14 48.83 48.99 48.83 48.91 0.0M
2025-04-11 48.27 48.58 48.26 48.58 0.0M
2025-04-10 48.98 49.12 45.04 48.79 0.0M
2025-04-09 48.07 48.60 48.07 48.59 0.0M
2025-04-08 49.06 49.06 48.70 48.70 0.0M
2025-04-07 49.00 49.50 44.00 49.39 0.0M
2025-04-04 50.15 50.15 49.98 49.98 0.0M
2025-04-03 49.99 49.99 49.89 49.91 0.0M
2025-04-02 49.78 50.85 49.76 49.76 0.0M
2025-04-01 49.85 49.85 49.79 49.79 0.0M
2025-03-31 49.66 49.78 49.66 49.72 0.0M
2025-03-28 49.71 49.75 49.69 49.70 0.0M
2025-03-27 49.57 49.57 49.48 49.51 0.0M
2025-03-26 49.65 49.65 49.59 49.64 0.0M
2025-03-25 49.86 49.88 49.63 49.81 0.0M
2025-03-24 49.92 49.93 49.80 49.80 0.0M
2025-03-21 49.93 49.96 49.88 49.96 0.0M
2025-03-20 50.01 50.01 49.94 49.98 0.0M
2025-03-19 49.84 49.91 49.76 49.91 0.0M
2025-03-18 49.90 49.96 49.89 49.92 0.0M
2025-03-17 49.87 49.99 49.78 49.88 0.1M
2025-03-14 49.82 49.82 49.79 49.79 0.0M
2025-03-13 49.80 49.84 49.80 49.80 0.0M
2025-03-12 49.86 49.89 49.86 49.89 0.0M
2025-03-11 50.07 50.07 50.06 50.06 0.0M
2025-03-10 50.15 50.17 50.11 50.17 0.0M
2025-03-07 50.00 50.02 49.99 50.00 0.0M
2025-03-06 50.15 50.15 50.15 50.15 0.0M
2025-03-05 50.22 50.22 50.14 50.17 0.0M
2025-03-04 50.24 50.24 50.17 50.17 0.0M
2025-03-03 50.29 50.80 50.29 50.35 0.0M
2025-02-28 50.45 50.47 50.43 50.47 0.0M
2025-02-27 50.39 50.43 50.36 50.36 0.0M
2025-02-26 50.40 50.46 50.40 50.46 0.0M
2025-02-25 50.41 50.41 50.40 50.40 0.0M
2025-02-24 50.21 50.23 50.21 50.23 0.0M
2025-02-21 50.25 50.25 50.25 50.25 0.0M
2025-02-20 50.11 50.14 50.11 50.14 0.0M
2025-02-19 50.05 50.05 50.05 50.05 0.0M
2025-02-18 50.02 50.02 50.02 50.02 0.0M
2025-02-14 50.08 50.11 50.08 50.11 0.0M
2025-02-13 50.01 50.01 50.01 50.01 0.0M
2025-02-12 49.88 49.88 49.88 49.88 0.0M
2025-02-11 50.12 50.12 50.12 50.12 0.0M
2025-02-10 50.15 50.15 50.14 50.14 0.0M
2025-02-07 50.20 50.20 50.20 50.20 0.0M
2025-02-06 50.23 50.24 50.23 50.24 0.0M
2025-02-05 50.16 50.16 50.14 50.14 0.0M
2025-02-04 49.01 50.06 49.01 50.06 0.0M
2025-02-03 50.03 50.03 50.01 50.01 0.0M
2025-01-31 50.17 50.17 50.11 50.11 0.0M
2025-01-30 50.19 50.19 50.15 50.15 0.0M
2025-01-29 50.10 50.10 50.10 50.10 0.0M
2025-01-28 50.16 50.16 50.14 50.14 0.0M
2025-01-27 50.15 50.15 50.15 50.15 0.0M
2025-01-24 49.98 49.98 49.94 49.94 0.0M
2025-01-23 50.00 50.00 49.94 49.94 0.0M
2025-01-22 50.03 50.03 50.03 50.03 0.0M
2025-01-21 49.98 49.98 49.98 49.98 0.0M
2025-01-17 49.90 49.90 49.90 49.90 0.0M
2025-01-16 49.77 49.81 49.77 49.81 0.0M
2025-01-15 49.76 49.79 49.74 49.79 0.0M
2025-01-14 49.61 49.61 49.53 49.57 0.0M
2025-01-13 49.62 49.62 49.62 49.62 0.0M
2025-01-10 49.74 49.74 49.74 49.74 0.0M
2025-01-08 49.92 49.92 49.92 49.92 0.0M
2025-01-07 50.00 50.00 50.00 50.00 0.0M
2025-01-06 50.03 50.03 50.01 50.01 0.0M
2025-01-03 50.01 50.01 49.95 49.95 0.0M
2025-01-02 49.95 49.95 49.95 49.95 0.0M