GMAN - Goldman Sachs Motif Manufacturing Revolution ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201951.7652.1252.1252.1252.12588
Apr 22, 201951.7651.8951.7651.8851.881,400
Apr 18, 201951.8951.9951.8951.9951.99400
Apr 17, 201951.9451.9451.8251.8251.82800
Apr 16, 201951.4951.5651.4951.5251.521,600
Apr 15, 201951.3651.3651.1251.1951.192,400
Apr 12, 201951.1251.2451.1251.2451.242,700
Apr 11, 201950.7250.7250.7150.7150.71600
Apr 10, 201950.4350.6950.4250.6950.691,200
Apr 09, 201950.4750.4750.2650.2650.263,800
Apr 08, 201950.6650.8150.6250.8150.811,300
Apr 05, 201950.5350.7550.5150.7550.751,400
Apr 04, 201950.2150.4450.2150.3850.382,800
Apr 03, 201950.4850.5750.3050.3050.30900
Apr 02, 201949.7149.7349.7149.7249.725,900
Apr 01, 201948.9049.4248.9049.4249.42300
Mar 29, 201948.1948.2848.1948.2848.28800
Mar 28, 201947.9447.9447.9447.9447.94500
Mar 27, 201948.1448.1447.6447.7647.762,100
Mar 26, 201948.0348.0347.9248.0048.00500
Mar 25, 201947.6847.7047.3047.7047.701,500
Mar 22, 201947.8848.0547.7647.7647.762,900
Mar 21, 201948.6449.1848.6449.1849.1811,000
Mar 20, 201948.9849.1048.6349.1049.101,000
Mar 19, 201949.1949.3249.0249.0249.0228,900
Mar 18, 201948.6948.8448.5748.6548.6510,400
Mar 15, 201948.6248.8548.6248.8448.842,100
Mar 14, 201948.6448.6448.3348.3348.335,100
Mar 13, 201948.5848.8648.5848.7148.719,400
Mar 12, 201948.5048.5048.3648.3748.374,300
Mar 11, 201947.7448.3047.7448.3048.308,600
Mar 08, 201947.2147.7847.2147.7847.7811,200
Mar 07, 201947.8948.1247.7647.7647.7610,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.