GMAN - Goldman Sachs Motif Manufacturing Revolution ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201949.5549.6749.5549.7049.7013
Jul 18, 201949.5549.7049.5549.7049.701,000
Jul 17, 201950.0550.0549.7449.7549.751,200
Jul 16, 201949.9249.9449.9249.9449.94700
Jul 15, 201949.9849.9849.9849.9849.98300
Jul 12, 201949.6749.9649.6749.9649.96800
Jul 11, 201949.7249.7249.3949.3949.39200
Jul 10, 201949.6249.7149.6249.6749.67700
Jul 09, 201949.3949.6049.3949.6049.60500
Jul 08, 201949.7449.7449.7449.7449.74100
Jul 05, 201950.1650.1650.1650.1650.16100
Jul 03, 201950.5850.5850.5850.5850.58100
Jul 02, 201950.4350.4450.3550.3750.372,700
Jul 01, 201951.0751.0750.5150.5350.531,300
Jun 28, 201950.2350.2350.2350.2350.23300
Jun 27, 201949.6249.8849.6249.8849.881,000
Jun 26, 201949.3549.3549.3549.3549.35100
Jun 25, 201949.0449.0449.0449.0449.04100
Jun 24, 201949.4949.4949.4049.4049.401,000
Jun 24, 20190.348 Dividend
Jun 21, 201949.8649.8949.8649.8749.52800
Jun 20, 201949.9749.9749.8249.9749.621,100
Jun 19, 201949.3049.3949.2649.3949.04400
Jun 18, 201949.0649.0649.0649.0648.72100
Jun 17, 201948.1748.1748.0648.0647.73500
Jun 14, 201947.9647.9647.9647.9647.62100
Jun 13, 201948.4048.5048.4048.5048.16200
Jun 12, 201948.2148.2148.2148.2147.88100
Jun 11, 201949.1049.1048.6248.6748.331,500
Jun 10, 201948.7848.7848.5648.5648.22400
Jun 07, 201947.8148.1947.8148.0947.75600
Jun 06, 201947.3247.4947.2547.4947.16500
Jun 05, 201947.6247.6247.0647.4347.104,000
Jun 04, 201946.5247.1846.5247.1846.85200
Jun 03, 201945.6945.8545.6745.8545.542,800
May 31, 201945.7345.7445.6745.6745.351,800
May 30, 201946.6146.6146.5246.5246.20300
May 29, 201946.2546.3546.2546.3546.021,500
May 28, 201946.6746.6746.6746.6746.34400
May 24, 201946.8746.8746.8746.8746.54400
May 23, 201946.9346.9346.4846.5546.231,700
May 22, 201947.6247.6547.6147.6547.31700
May 21, 201947.8848.0147.8848.0147.68600
May 20, 201947.7547.7547.5347.5347.201,600
May 17, 201948.5948.5948.2848.2847.94200
May 16, 201948.9449.0148.9449.0148.66800
May 15, 201948.1748.9448.1748.9448.591,300
May 14, 201948.1648.5748.1648.5748.23300
May 13, 201948.4948.4947.6547.8247.493,300
May 10, 201949.5049.5649.5049.5649.21900
May 09, 201949.3049.5249.3049.5049.16600
May 08, 201950.1150.2150.0850.0849.731,000
May 07, 201950.4250.4250.3550.3549.99300
May 06, 201950.7151.3550.7151.3250.961,200
May 03, 201951.4051.9251.4051.9251.56900
May 02, 201950.8451.1650.8451.0950.739,800
May 01, 201951.7051.7051.1851.1850.831,000
Apr 30, 201951.5851.6351.5851.6351.27300
Apr 29, 201951.4751.7151.4751.6151.252,700
Apr 26, 201951.1951.4351.1751.4351.07400
Apr 25, 201951.7151.7151.2551.2550.892,000
Apr 24, 201952.1652.1652.0752.0751.711,600
Apr 23, 201951.7652.1251.7652.1051.73600
Apr 22, 201951.7651.8951.7651.8851.521,400
Apr 18, 201951.8951.9951.8951.9951.63400
Apr 17, 201951.9451.9451.8251.8251.46800
Apr 16, 201951.4951.5651.4951.5251.161,600
Apr 15, 201951.3651.3651.1251.1950.832,400
Apr 12, 201951.1251.2451.1251.2450.882,700
Apr 11, 201950.7250.7250.7150.7150.36600
Apr 10, 201950.4350.6950.4250.6950.341,200
Apr 09, 201950.4750.4750.2650.2649.913,800
Apr 08, 201950.6650.8150.6250.8150.461,300
Apr 05, 201950.5350.7550.5150.7550.391,400
Apr 04, 201950.2150.4450.2150.3850.032,800
Apr 03, 201950.4850.5750.3050.3049.95900
Apr 02, 201949.7149.7349.7149.7249.375,900
Apr 01, 201948.9049.4248.9049.4249.08300
Mar 29, 201948.1948.2848.1948.2847.95800
Mar 28, 201947.9447.9447.9447.9447.60500
Mar 27, 201948.1448.1447.6447.7647.432,100
Mar 26, 201948.0348.0347.9248.0047.67500
Mar 25, 201947.6847.7047.3047.7047.371,500
Mar 22, 201947.8848.0547.7647.7647.422,900
Mar 21, 201948.6449.1848.6449.1848.8411,000
Mar 20, 201948.9849.1048.6349.1048.761,000
Mar 19, 201949.1949.3249.0249.0248.6728,900
Mar 18, 201948.6948.8448.5748.6548.3210,400
Mar 15, 201948.6248.8548.6248.8448.502,100
Mar 14, 201948.6448.6448.3348.3348.005,100
Mar 13, 201948.5848.8648.5848.7148.379,400
Mar 12, 201948.5048.5048.3648.3748.034,300
Mar 11, 201947.7448.3047.7448.3047.968,600
Mar 08, 201947.2147.7847.2147.7847.4511,200
Mar 07, 201947.8948.1247.7647.7647.4310,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.