GDAT - Goldman Sachs Motif Data-Driven World ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201952.7553.0552.7553.0553.05400
Oct 14, 201952.4452.4452.4452.4452.44400
Oct 11, 201952.6452.6452.4352.4352.431,300
Oct 10, 201951.5051.5551.5051.5551.55300
Oct 09, 201951.0451.3251.0451.3251.32100
Oct 08, 201951.3051.3050.6950.6950.693,900
Oct 07, 201951.8551.8551.7051.7051.70600
Oct 04, 201951.3551.8251.3551.8251.82700
Oct 03, 201950.4251.1050.4251.1051.104,200
Oct 02, 201950.3850.4950.2650.4950.494,700
Oct 01, 201951.1351.1351.1351.1351.13-
Sep 30, 201951.7551.7551.6751.6751.67400
Sep 27, 201951.8652.0051.0251.2351.231,700
Sep 26, 201952.0852.0852.0752.0752.071,400
Sep 25, 201952.2352.2352.2352.2352.23-
Sep 24, 201951.6451.6451.6451.6451.64-
Sep 24, 20190.091 Dividend
Sep 23, 201952.4552.7652.3952.6252.532,500
Sep 20, 201953.1153.1152.5052.6552.562,300
Sep 19, 201953.0453.4152.9453.0152.929,900
Sep 18, 201952.8952.9752.5652.9752.881,100
Sep 17, 201952.7853.0852.7053.0852.9917,300
Sep 16, 201952.6452.8852.6452.8152.722,600
Sep 13, 201953.0553.0552.8552.8552.76700
Sep 12, 201952.8752.9752.8752.9752.87300
Sep 11, 201952.4552.8752.4552.8752.78200
Sep 10, 201952.3052.3952.3052.3952.30200
Sep 09, 201952.7952.7952.2952.3552.261,100
Sep 06, 201952.7152.7152.5052.5052.41800
Sep 05, 201952.1952.6052.1952.6052.501,600
Sep 04, 201951.3551.4951.3551.4951.40300
Sep 03, 201950.7250.7250.5750.6650.571,600
Aug 30, 201951.6051.6051.2051.4051.311,800
Aug 29, 201950.8151.1350.8151.1351.04400
Aug 28, 201950.1350.2750.1350.2550.161,000
Aug 27, 201950.7550.7550.3050.3050.21700
Aug 26, 201950.5350.5350.3350.4050.31900
Aug 23, 201949.9749.9749.9749.9749.88300
Aug 22, 201951.4551.4751.4451.4651.37700
Aug 21, 201951.9151.9151.7351.7351.641,300
Aug 20, 201951.3751.3751.2451.2451.152,000
Aug 19, 201951.4751.5451.4751.5451.451,100
Aug 16, 201950.6251.1050.6251.0350.941,300
Aug 15, 201950.2750.2950.0250.1850.1010,900
Aug 14, 201950.7850.7850.0050.0749.981,800
Aug 13, 201951.5451.5451.5451.5451.45900
Aug 12, 201950.9150.9150.9150.9150.82600
Aug 09, 201951.7951.7951.1851.3951.30800
Aug 08, 201951.9551.9551.9551.9551.862,400
Aug 07, 201950.1150.7750.0450.7350.641,600
Aug 06, 201950.4850.6650.1750.6050.5121,900
Aug 05, 201950.8250.8249.9050.1350.053,600
Aug 02, 201952.3452.3451.6651.7951.702,900
Aug 01, 201952.9353.2052.4652.5752.481,200
Jul 31, 201953.5253.5952.6352.8852.791,900
Jul 30, 201953.4053.5453.4053.5453.45700
Jul 29, 201953.7353.7353.7353.7353.64-
Jul 26, 201953.8954.0753.8954.0253.931,300
Jul 25, 201954.0354.0353.5653.5653.47800
Jul 24, 201953.7154.0353.7154.0353.94100
Jul 23, 201953.4153.4153.1653.4053.31700
Jul 22, 201952.9953.2052.9953.1653.07700
Jul 19, 201953.3553.3552.9252.9252.82700
Jul 18, 201952.7253.0752.7252.9952.901,000
Jul 17, 201953.0053.0052.9552.9552.86400
Jul 16, 201953.2453.2452.9552.9552.86600
Jul 15, 201953.1953.2653.1953.2653.17700
Jul 12, 201952.9653.2752.9553.2153.122,500
Jul 11, 201952.8752.8752.6852.7952.701,100
Jul 10, 201952.7452.8652.7452.7752.682,800
Jul 09, 201951.8852.4251.8852.4252.33600
Jul 08, 201952.1552.1852.1552.1852.09200
Jul 05, 201952.1452.5152.1452.5152.42600
Jul 03, 201952.5452.6852.5452.6852.59400
Jul 02, 201952.1852.2852.1852.2852.19900
Jul 01, 201952.4652.4652.0152.0351.941,600
Jun 28, 201951.5251.5951.5251.5951.50200
Jun 27, 201951.0851.3951.0851.3651.282,100
Jun 26, 201950.8851.0350.8350.8350.75600
Jun 25, 201950.5550.5550.5550.5550.46100
Jun 24, 201951.3651.4151.2751.2751.181,100
Jun 24, 20190.088 Dividend
Jun 21, 201951.5751.5751.4951.5351.35600
Jun 20, 201952.0752.0751.7151.9051.731,200
Jun 19, 201951.1351.3351.0051.3351.151,000
Jun 18, 201951.2251.2250.9950.9950.81300
Jun 17, 201950.3650.3650.1750.1750.00600
Jun 14, 201950.1150.2150.0150.0449.8721,800
Jun 13, 201950.6650.6650.6050.6550.48500
Jun 12, 201950.4850.4850.4250.4650.291,100
Jun 11, 201951.0951.0950.6050.7150.541,600
Jun 10, 201951.0651.0650.7150.7150.541,000
Jun 07, 201949.4650.0349.4549.9649.791,500
Jun 06, 201949.0449.2549.0249.2549.08500
Jun 05, 201949.4149.4148.7249.1548.984,100
Jun 04, 201948.2249.0848.1849.0848.92900
Jun 03, 201948.0748.0747.9047.9047.74400
May 31, 201948.7448.7448.6348.6348.47800
May 30, 201949.2949.5049.2949.3749.20700
May 29, 201949.2849.3849.0849.2649.092,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...