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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	76.57	76.74	76.14	76.32	11,357	-0.12(-0.16%)
Dec 04, 2025	76.10	76.83	75.85	76.44	23,300	+0.27(+0.35%)
Dec 03, 2025	75.11	76.19	75.11	76.17	18,633	+1.30(+1.74%)
Dec 02, 2025	75.22	75.26	74.87	74.87	14,659	-0.02(-0.03%)
Dec 01, 2025	74.73	75.47	74.73	74.89	21,878	-0.78(-1.02%)
Nov 28, 2025	75.75	75.75	75.36	75.67	16,673	+0.24(+0.32%)
Nov 26, 2025	75.06	75.87	75.01	75.42	22,321	+0.45(+0.61%)
Nov 25, 2025	73.52	75.16	73.52	74.97	33,296	+1.66(+2.26%)
Nov 24, 2025	72.57	73.44	72.46	73.31	16,958	+1.16(+1.61%)
Nov 21, 2025	70.73	72.72	70.60	72.15	149,956	+1.94(+2.76%)
Nov 20, 2025	72.41	72.77	70.21	70.21	27,639	-1.00(-1.40%)
Nov 19, 2025	71.37	72.05	71.00	71.21	24,431	-0.05(-0.07%)
Nov 18, 2025	70.63	71.64	70.63	71.26	43,013	+0.20(+0.28%)
Nov 17, 2025	72.47	72.67	70.97	71.06	30,230	-1.55(-2.13%)
Nov 14, 2025	71.63	72.94	71.63	72.61	23,086	-0.12(-0.16%)
Nov 13, 2025	74.03	74.12	72.48	72.73	35,120	-1.78(-2.39%)
Nov 12, 2025	74.71	75.15	74.50	74.51	18,821	-0.01(-0.01%)
Nov 11, 2025	74.35	74.60	74.11	74.52	22,481	+0.28(+0.38%)
Nov 10, 2025	74.50	74.63	73.75	74.24	31,951	+0.59(+0.80%)
Nov 07, 2025	72.58	73.65	72.37	73.65	38,825	+0.47(+0.64%)
Nov 06, 2025	74.52	74.52	73.18	73.18	20,272	-1.48(-1.98%)
Nov 05, 2025	73.66	74.81	73.66	74.66	15,970	+1.36(+1.86%)
Nov 04, 2025	73.44	74.14	73.30	73.30	32,242	-1.28(-1.72%)
Nov 03, 2025	74.25	74.67	73.70	74.58	53,571	-0.08(-0.11%)
Oct 31, 2025	74.46	74.73	74.02	74.66	24,892	+0.33(+0.44%)
Oct 30, 2025	74.38	75.26	74.33	74.33	23,742	-0.58(-0.77%)
Oct 29, 2025	75.40	76.23	74.48	74.91	41,244	-0.93(-1.23%)
Oct 28, 2025	75.85	76.45	75.71	75.84	22,965	-0.44(-0.58%)
Oct 27, 2025	76.81	76.89	76.16	76.28	29,577	-0.02(-0.02%)
Oct 24, 2025	76.43	76.68	76.30	76.30	21,998	+0.87(+1.16%)
Oct 23, 2025	74.93	75.65	74.74	75.43	14,457	+0.83(+1.11%)
Oct 22, 2025	75.23	75.38	73.89	74.60	21,818	-0.90(-1.19%)
Oct 21, 2025	75.05	75.66	74.81	75.50	24,892	+0.12(+0.16%)
Oct 20, 2025	74.85	75.39	74.82	75.38	25,678	+1.34(+1.81%)
Oct 17, 2025	73.85	74.40	73.57	74.04	25,888	-0.31(-0.41%)
Oct 16, 2025	76.15	76.15	74.15	74.35	14,887	-1.48(-1.96%)
Oct 15, 2025	76.12	76.53	75.31	75.83	15,121	+0.40(+0.54%)
Oct 14, 2025	73.24	75.80	73.18	75.43	17,038	+1.16(+1.56%)
Oct 13, 2025	73.79	74.35	73.53	74.27	25,537	+1.85(+2.55%)
Oct 10, 2025	75.03	75.15	72.42	72.42	33,432	-2.48(-3.31%)
Oct 09, 2025	75.43	75.43	74.62	74.90	26,281	-0.56(-0.74%)
Oct 08, 2025	75.20	75.47		75.45	18,305	+0.67(+0.89%)
Oct 07, 2025	75.61	75.83	74.66	74.79	31,931	-0.94(-1.24%)
Oct 06, 2025	76.17	76.25	75.52	75.73	37,320	+0.14(+0.18%)
Oct 03, 2025	75.62	76.42	75.57	75.59	33,687	+0.44(+0.59%)
Oct 02, 2025	75.08	75.25	74.48	75.15	38,265	+0.24(+0.32%)