GDNA - Goldman Sachs Motif Human Evolution ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201948.1148.4348.1148.2848.281,000
Oct 10, 201947.6347.7047.6347.7047.70100
Oct 09, 201947.6147.6147.4847.4947.491,200
Oct 08, 201947.2747.2747.2747.2747.27-
Oct 07, 201948.4848.4848.4848.4848.48400
Oct 04, 201948.6048.6048.6048.6048.60300
Oct 03, 201947.2147.9647.2147.9647.96500
Oct 02, 201947.2447.4147.2347.4147.41400
Oct 01, 201948.9748.9748.0648.0648.06300
Sep 30, 201949.0549.0948.8948.9348.93600
Sep 27, 201949.3649.3648.6648.6648.66300
Sep 26, 201949.9749.9749.1649.1649.16600
Sep 25, 201949.7349.8249.7349.8249.82900
Sep 24, 201950.0450.0450.0450.0450.04-
Sep 24, 20190.007 Dividend
Sep 23, 201950.6350.6350.6050.6050.60100
Sep 20, 201950.7750.9950.7750.9950.98200
Sep 19, 201950.6450.6450.6250.6250.61300
Sep 18, 201950.2150.5050.2150.5050.50200
Sep 17, 201950.5750.5750.5750.5750.56-
Sep 16, 201950.1550.3750.1550.3550.341,000
Sep 13, 201950.3450.3450.3450.3450.33-
Sep 12, 201950.5750.5750.4650.4650.45400
Sep 11, 201949.8450.5649.8450.5450.534,500
Sep 10, 201949.1749.7449.1749.7449.73700
Sep 09, 201950.0750.0749.3949.3949.38800
Sep 06, 201950.2350.2350.0150.0150.00500
Sep 05, 201950.0650.1350.0650.1350.12300
Sep 04, 201949.9649.9649.5049.7149.70800
Sep 03, 201949.9749.9749.4349.6149.601,100
Aug 30, 201950.5350.5350.1250.2650.251,500
Aug 29, 201950.1650.2350.1650.2350.22700
Aug 28, 201949.1849.7249.1849.7249.712,200
Aug 27, 201949.9549.9549.4149.4149.41400
Aug 26, 201949.3649.5849.3649.5849.57700
Aug 23, 201950.3050.3449.1349.1349.121,900
Aug 22, 201950.6250.6250.4150.4150.40200
Aug 21, 201950.7650.8650.7650.8050.791,800
Aug 20, 201950.8150.8250.4450.4450.4315,100
Aug 19, 201950.7550.7550.7550.7550.74300
Aug 16, 201950.1750.2650.1750.2550.24700
Aug 15, 201949.4549.4649.4549.4649.45500
Aug 14, 201950.1250.1249.5049.5049.491,800
Aug 13, 201950.9250.9250.8550.8550.84300
Aug 12, 201950.8350.8350.2950.2950.291,000
Aug 09, 201951.1451.1451.0651.0651.05500
Aug 08, 201951.1751.2651.1751.2651.25200
Aug 07, 201949.9850.3749.9850.3750.36800
Aug 06, 201949.9150.2849.8150.2850.271,300
Aug 05, 201950.3850.4049.7349.7349.722,100
Aug 02, 201951.0451.2850.9351.2851.273,700
Aug 01, 201952.3052.4651.8551.8551.841,000
Jul 31, 201952.1552.1551.6151.6151.60600
Jul 30, 201951.9852.0351.9852.0352.02600
Jul 29, 201952.0252.0752.0252.0752.06400
Jul 26, 201951.5651.8151.5651.8151.80600
Jul 25, 201951.4451.4451.4451.4451.44200
Jul 24, 201951.8752.3451.8752.3452.33800
Jul 23, 201951.9451.9451.9451.9451.94100
Jul 22, 201951.6851.9251.6851.7151.701,100
Jul 19, 201951.8451.8451.6251.6251.62700
Jul 18, 201951.5452.1951.5452.1652.161,600
Jul 17, 201951.6351.6751.6051.6051.59700
Jul 16, 201951.5551.5551.3951.3951.38600
Jul 15, 201951.6151.7551.5151.6751.661,600
Jul 12, 201951.8251.8251.4851.5051.493,000
Jul 11, 201952.2752.2751.8651.9751.97800
Jul 10, 201952.1852.3652.0952.1252.111,300
Jul 09, 201951.5551.9751.5551.9751.971,000
Jul 08, 201952.1452.1451.7851.7851.771,700
Jul 05, 201952.4952.4952.3052.3552.347,400
Jul 03, 201952.6852.6852.6852.6852.67100
Jul 02, 201952.3552.3552.0452.1652.152,600
Jul 01, 201952.5652.5652.2452.2852.275,600
Jun 28, 201952.0152.0152.0152.0152.00100
Jun 27, 201950.8451.4150.8451.4051.391,000
Jun 26, 201950.5650.5650.5650.5650.56100
Jun 25, 201951.0451.0450.9550.9550.94400
Jun 24, 201951.5951.5951.0151.0151.001,500
Jun 24, 20190.135 Dividend
Jun 21, 201951.7151.7451.7151.7451.6042,600
Jun 20, 201952.1652.1651.9551.9551.81700
Jun 19, 201951.2851.7351.2851.7351.58200
Jun 18, 201951.3051.3151.2751.2751.1310,300
Jun 17, 201950.0050.5650.0050.5650.42800
Jun 14, 201949.4949.4949.4949.4949.36100
Jun 13, 201949.8749.8749.8749.8749.74100
Jun 12, 201949.4949.4949.4949.4949.36100
Jun 11, 201949.5049.5049.2949.3249.191,700
Jun 10, 201949.6349.7649.5449.5449.401,400
Jun 07, 201948.8449.3248.8449.3249.19500
Jun 06, 201948.4948.5348.4648.5348.40500
Jun 05, 201948.5148.5948.2748.5548.422,800
Jun 04, 201948.1348.2848.1348.2848.151,300
Jun 03, 201947.2847.4247.2847.4247.29300
May 31, 201947.2247.2246.9846.9846.85500
May 30, 201947.6647.6647.6647.6647.53100
May 29, 201947.5047.6447.5047.6447.511,600
May 28, 201948.5148.5148.0448.0447.91500
May 24, 201948.2848.5948.2848.4548.32500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...