U.S. markets closed

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.42+1.28 (+1.24%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 2024103.57104.50103.57104.42104.42241,338
14 may 2024102.60103.19102.58103.14103.14224,500
13 may 2024103.11103.11102.46102.63102.63155,500
10 may 2024102.79103.05102.53102.80102.80284,600
09 may 2024101.92102.57101.92102.57102.57459,500
08 may 2024101.55102.10101.55101.91101.91190,400
07 may 2024102.09102.22101.84101.91101.91178,700
06 may 2024101.27101.96101.26101.96101.96182,400
03 may 2024100.89101.06100.36100.82100.82214,300
02 may 202499.4099.8398.5999.6499.64198,800
01 may 202498.90100.2298.6598.6998.69218,200
30 abr 2024100.33100.5699.0899.0899.08163,900
29 abr 2024100.62100.79100.15100.68100.68175,100
26 abr 2024100.07100.6899.95100.38100.38163,800
25 abr 202498.6699.6698.4099.5199.51178,000
24 abr 2024100.11100.4099.55100.05100.05248,000
23 abr 202499.24100.1199.2199.9699.96251,700
22 abr 202498.5799.4598.1398.8798.87987,400
19 abr 202498.7498.9797.8298.0598.05190,000
18 abr 202499.2299.7098.6398.8498.84322,900
17 abr 202499.92100.0498.7298.9098.90297,700
16 abr 202499.82100.0299.2599.5199.51281,600
15 abr 2024101.69101.8199.5699.7199.71202,400
12 abr 2024101.63101.85100.64100.88100.88229,100
11 abr 2024101.98102.61101.29102.34102.34222,700
10 abr 2024101.44102.10101.33101.63101.63265,500
09 abr 2024103.03103.09101.79102.76102.76338,500
08 abr 2024102.85103.00102.61102.66102.662,815,600
05 abr 2024101.93103.07101.89102.72102.72756,300
04 abr 2024103.65103.79101.63101.65101.65208,500
03 abr 2024102.48103.21102.48102.94102.942,425,400
02 abr 2024102.67102.79102.35102.76102.76712,600
01 abr 2024103.96103.96103.33103.51103.51196,800
28 mar 2024103.74104.03103.72103.79103.79205,700
27 mar 2024103.37103.80103.04103.80103.80224,000
26 mar 2024103.33103.41102.81102.83102.83335,000
25 mar 2024103.12103.28103.02103.02103.02216,200
22 mar 2024103.63103.66103.36103.44103.44231,900
22 mar 20240.305 Dividendo
21 mar 2024104.06104.23103.88103.91103.61216,100
20 mar 2024102.60103.53102.51103.48103.18221,100
19 mar 2024101.72102.63101.67102.59102.29285,900
18 mar 2024102.08102.43101.87101.99101.69279,000
15 mar 2024101.29101.80101.19101.45101.15219,500
14 mar 2024102.59102.63101.51102.06101.76184,500
13 mar 2024102.48102.68102.15102.44102.14184,400
12 mar 2024101.80102.63101.40102.51102.21179,300
11 mar 2024101.31101.53100.87101.42101.12199,500
08 mar 2024102.48102.84101.49101.59101.29217,000
07 mar 2024101.78102.43101.72102.30102.00179,000
06 mar 2024101.23101.56100.89101.14100.84196,900
05 mar 2024101.11101.21100.11100.54100.24303,600
04 mar 2024101.57101.87101.50101.50101.20357,800
01 mar 2024100.84101.64100.79101.56101.26238,700
29 feb 2024100.60100.93100.08100.75100.45264,500
28 feb 2024100.19100.40100.08100.2899.99240,500
27 feb 2024100.32100.47100.06100.40100.11306,600
26 feb 2024100.58100.67100.17100.1799.88213,100
23 feb 2024100.67100.90100.34100.47100.18269,800
22 feb 202499.63100.6199.53100.47100.18211,600
21 feb 202498.0398.4397.7198.4098.11394,400
20 feb 202498.4398.6297.9698.3798.08324,700
16 feb 202499.2999.4998.7898.7898.49220,400
15 feb 202498.9099.4198.8299.3499.05230,000
14 feb 202498.3698.8197.9198.7398.44206,200
13 feb 202497.7798.2297.2397.8597.56217,400
12 feb 202499.1999.6699.0799.1798.88259,700
09 feb 202498.8299.3198.6899.2598.96193,800
08 feb 202498.5098.6798.3998.6398.34233,700
07 feb 202498.1598.6698.0098.5098.21253,200
06 feb 202497.6997.8097.3697.6797.38234,400
05 feb 202497.7397.8097.0497.4897.19214,200
02 feb 202496.9298.1796.8997.8697.57278,000
01 feb 202495.9396.8695.8096.8496.56231,500
31 ene 202496.6496.7495.5895.6195.33245,600
30 ene 202496.9497.2196.9297.1196.82308,900
29 ene 202496.3697.0896.3097.0496.76239,300
26 ene 202496.2896.6596.1796.3196.03193,600
25 ene 202496.1996.4695.9096.3496.06419,700
24 ene 202496.4296.4995.7595.7995.51213,700
23 ene 202495.8495.8895.4695.8495.56206,200
22 ene 202495.6795.9295.5595.7295.44254,700
19 ene 202494.5495.4694.3495.3495.06528,000
18 ene 202493.7794.3293.4594.2793.99205,200
17 ene 202493.3393.5993.0493.4693.19261,100
16 ene 202493.9094.2593.6393.9693.68340,700
12 ene 202494.4194.6093.9594.2293.94224,700
11 ene 202494.2694.4093.3594.1793.89354,800
10 ene 202493.6294.3293.6294.1993.91275,500
09 ene 202493.1793.7793.1193.6193.34249,500
08 ene 202492.4593.7492.4593.7493.46293,000
05 ene 202492.2292.8692.1292.3792.10344,700
04 ene 202492.3792.9792.2392.2491.97309,500
03 ene 202492.8593.0392.4692.5492.27430,000
02 ene 202493.2193.5392.9093.3393.061,000,500
29 dic 202393.9794.1693.4593.8193.53314,800
28 dic 202394.0494.2394.0194.0993.81480,500
27 dic 202393.8594.0593.7594.0193.73252,700
26 dic 202393.5994.0493.5993.8593.57166,100
26 dic 20230.406 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...