GS ActiveBeta U.S. Small Cap Equity ETF (NY:GSSC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	78.94	80.36	78.94	80.07	27,121	+2.29(+2.95%)
Feb 05, 2026	78.21	79.21	77.62	77.78	52,434	-1.22(-1.54%)
Feb 04, 2026	79.86	79.86	78.30	79.00	24,463	-0.54(-0.68%)
Feb 03, 2026	79.83	80.22	78.55	79.54	19,232	+0.01(+0.01%)
Feb 02, 2026	78.19	80.06	78.19	79.53	23,614	+0.93(+1.18%)
Jan 30, 2026	79.15	79.33	78.10	78.60	32,529	-0.89(-1.13%)
Jan 29, 2026	79.44	79.64	78.31	79.49	1,521,473	+0.35(+0.44%)
Jan 28, 2026	80.01	80.01	79.13	79.15	21,813	-0.49(-0.61%)
Jan 27, 2026	79.81	79.81	79.31	79.63	16,451	-0.15(-0.19%)
Jan 26, 2026	79.99	80.28	79.52	79.78	25,029	-0.13(-0.16%)
Jan 23, 2026	81.18	81.18	79.73	79.91	20,050	-1.33(-1.64%)
Jan 22, 2026	81.35	81.91	81.21	81.24	20,047	+0.53(+0.66%)
Jan 21, 2026	79.68	80.97	79.48	80.71	30,370	+1.59(+2.01%)
Jan 20, 2026	78.61	79.72	78.61	79.12	48,131	-0.93(-1.16%)
Jan 16, 2026	80.28	80.44	79.89	80.05	24,611	-0.26(-0.33%)
Jan 15, 2026	79.75	80.70	79.73	80.31	42,858	+0.92(+1.16%)
Jan 14, 2026	79.03	79.56	78.80	79.39	39,041	+0.32(+0.41%)
Jan 13, 2026	79.42	79.42	78.98	79.07	18,242	-0.22(-0.28%)
Jan 12, 2026	78.65	79.40	78.51	79.29	30,650	+0.17(+0.21%)
Jan 09, 2026	79.08	79.51	78.39	79.12	28,622	+0.36(+0.45%)
Jan 08, 2026	77.43	78.83	77.43	78.77	43,829	+1.04(+1.34%)
Jan 07, 2026	78.28	78.28	77.54	77.73	45,141	-0.39(-0.50%)
Jan 06, 2026	76.97	78.12	76.83	78.12	81,548	+0.92(+1.20%)
Jan 05, 2026	76.06	77.48	76.06	77.20	27,923	+1.37(+1.81%)
Jan 02, 2026	76.06	76.06	75.34	75.82	34,152	+0.19(+0.25%)
Dec 31, 2025	76.20	76.20	75.57	75.63	19,072	-0.53(-0.70%)
Dec 30, 2025	76.65	76.65	76.16	76.16	20,391	-0.48(-0.63%)
Dec 29, 2025	76.76	77.03	76.53	76.64	26,696	-0.46(-0.60%)
Dec 26, 2025	77.26	77.26	76.91	77.10	13,226	-0.29(-0.37%)
Dec 24, 2025	77.18	77.45	77.05	77.39	11,625	+0.26(+0.34%)
Dec 23, 2025	77.41	77.41	77.08	77.13	19,352	-0.46(-0.60%)
Dec 22, 2025	77.23	78.10	77.23	77.59	48,486	+0.69(+0.90%)
Dec 19, 2025	76.71	77.13	76.71	76.90	26,881	+0.23(+0.31%)
Dec 18, 2025	76.98	77.33	76.57	76.66	28,311	+0.55(+0.72%)
Dec 17, 2025	76.98	77.55	76.06	76.11	27,275	-0.78(-1.02%)
Dec 16, 2025	76.78	77.15	76.47	76.90	12,824	-0.11(-0.15%)
Dec 15, 2025	78.04	78.04	77.01	77.01	20,786	-0.42(-0.54%)
Dec 12, 2025	78.43	78.43	77.40	77.43	24,904	-0.99(-1.26%)
Dec 11, 2025	77.35	78.49	77.35	78.42	59,362	+0.89(+1.15%)
Dec 10, 2025	76.15	77.89	76.15	77.53	40,117	+1.18(+1.54%)
Dec 09, 2025	75.82	76.62	75.82	76.36	30,718	+0.43(+0.56%)
Dec 08, 2025	76.49	76.49	75.89	75.93	17,958	-0.15(-0.20%)
Dec 05, 2025	76.33	76.49	75.90	76.08	11,393	-0.12(-0.16%)
Dec 04, 2025	75.86	76.59	75.61	76.20	23,374	+0.27(+0.35%)
Dec 03, 2025	74.87	75.95	74.87	75.93	18,692	+1.30(+1.74%)
Dec 02, 2025	74.98	75.02	74.63	74.63	14,705	-0.02(-0.03%)