UK markets closed

Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.86-0.65 (-2.35%)
At close: 03:35PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202427.3127.3126.7726.8626.8611,400
18 Apr 202427.7027.8127.4727.5127.518,200
17 Apr 202428.0828.1727.6827.7627.7638,000
16 Apr 202427.8328.0127.7827.9127.914,100
15 Apr 202428.8128.8127.9528.0328.036,900
12 Apr 202428.8028.8028.4528.5928.593,500
11 Apr 202428.9729.3028.8729.1829.1811,600
10 Apr 202428.8329.0728.7128.8428.8434,300
09 Apr 202429.3929.3929.0329.2729.275,800
08 Apr 202429.1929.1929.0629.0929.096,000
05 Apr 202428.8129.1328.7129.0329.0313,400
04 Apr 202429.5029.6628.7728.7728.7744,200
03 Apr 202429.0529.4128.9829.2429.2418,300
02 Apr 202429.0229.2128.9529.2129.212,500
01 Apr 202429.3829.6029.3429.4729.475,000
28 Mar 202429.5329.5629.4129.4429.442,800
27 Mar 202429.2929.4229.1629.4229.4217,600
26 Mar 202429.4129.5529.3129.3629.3637,700
25 Mar 202429.2229.4929.1829.3629.3617,000
22 Mar 202429.5129.5229.2529.4829.4819,700
21 Mar 202429.6229.7429.4729.4729.4714,300
20 Mar 202428.7329.2228.6429.1729.178,400
19 Mar 202428.4528.6928.2628.6428.647,300
18 Mar 202428.7128.7128.4928.6028.607,000
15 Mar 202428.6128.6428.3028.3728.378,600
14 Mar 202428.9628.9628.5628.6128.616,500
13 Mar 202429.1229.2029.0429.0429.044,900
12 Mar 202429.0929.2329.0929.2329.233,800
11 Mar 202428.9229.0228.8728.9928.995,400
08 Mar 202429.5629.6729.1429.2029.2016,100
07 Mar 202429.3329.6629.3129.5829.5811,000
06 Mar 202429.3429.4529.1329.3129.315,800
05 Mar 202429.2029.2028.6528.8328.836,400
04 Mar 202429.5129.5629.3229.4729.4724,200
01 Mar 202429.3629.6629.2329.6629.6612,100
29 Feb 202429.0529.2428.8529.2329.2313,500
28 Feb 202428.8428.9828.8428.8428.843,300
27 Feb 202429.2229.3029.1029.2229.2237,800
26 Feb 202428.9929.2728.9929.0929.097,700
23 Feb 202428.9629.0528.7528.9028.9011,300
22 Feb 202428.8729.2828.7228.9628.9621,200
21 Feb 202428.1028.1427.8828.0728.076,000
20 Feb 202429.0429.0428.4428.6128.617,700
16 Feb 202429.1229.3028.9529.0729.0726,000
15 Feb 202428.9529.1628.9029.0629.066,000
14 Feb 202428.5928.8728.5928.8528.8529,300
13 Feb 202428.1528.7128.1528.2628.268,600
12 Feb 202429.1329.3828.9729.0529.053,700
09 Feb 202428.8929.1728.8929.1429.1433,700
08 Feb 202428.1828.8128.1828.6528.6527,600
07 Feb 202428.0028.2027.8428.0928.0922,800
06 Feb 202427.9428.0027.8127.9927.9912,300
05 Feb 202428.0028.0027.7627.9527.959,300
02 Feb 202427.8528.2027.8528.2028.2015,800
01 Feb 202427.6627.8627.5727.8427.848,900
31 Jan 202427.7327.9027.2127.5727.575,200
30 Jan 202428.2328.2328.0128.0528.055,400
29 Jan 202427.8628.3127.8628.3128.3110,300
26 Jan 202428.0228.1027.8727.9127.914,700
25 Jan 202428.4428.4428.1028.1628.165,300
24 Jan 202428.4928.5228.1828.1928.1912,100
23 Jan 202428.1928.2828.1128.2528.255,300
22 Jan 202428.0528.2928.0228.1328.1332,600
19 Jan 202427.5027.8727.4027.8727.8712,300
18 Jan 202427.1327.2227.0327.1927.1960,200
17 Jan 202426.7926.9126.5626.8526.8526,400
16 Jan 202427.2027.3127.0327.1627.166,000
12 Jan 202427.5727.5927.3627.4127.419,200
11 Jan 202427.4827.4827.1827.4327.435,300
10 Jan 202427.1927.4027.1927.3827.3816,000
09 Jan 202426.9327.2626.9327.1927.1993,800
08 Jan 202426.5727.1726.5727.1627.1610,500
05 Jan 202426.7526.7526.4826.5526.555,300
04 Jan 202426.4726.6426.4726.4926.493,900
03 Jan 202426.5926.7626.5926.6026.602,600
02 Jan 202427.5027.5027.0927.0927.094,000
29 Dec 202328.0328.0427.8227.8727.8715,200
28 Dec 202328.0628.1727.9828.0728.0717,400
27 Dec 202327.9628.0027.8527.9327.9323,300
26 Dec 202327.7227.9027.7227.8427.8412,900
26 Dec 20230.071 Dividend
22 Dec 202327.7027.8227.6527.7327.657,000
21 Dec 202327.5227.7527.5227.7527.6716,500
20 Dec 202327.6127.7027.2127.2127.1411,300
19 Dec 202327.6327.8527.6327.6727.6023,800
18 Dec 202327.6627.6627.4527.6027.5313,900
15 Dec 202327.6527.7127.5627.6227.5514,000
14 Dec 202327.2927.6027.2927.5527.4869,000
13 Dec 202326.6027.1126.5127.0026.9312,800
12 Dec 202326.4226.5826.3726.5626.4915,800
11 Dec 202326.3426.5726.3426.5226.4629,800
08 Dec 202325.8126.1725.8126.1226.0518,700
07 Dec 202325.8726.0025.8725.9425.8734,400
06 Dec 202326.1126.1525.7425.7925.7212,500
05 Dec 202326.0226.0225.7525.9625.8923,400
04 Dec 202326.1126.1725.8926.0625.997,700
01 Dec 202326.1926.4626.1326.4526.394,800
30 Nov 202326.2426.2425.9726.1426.084,400
29 Nov 202326.0026.2326.0026.0625.9919,200
28 Nov 202325.5125.7025.5125.7025.643,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...