GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT) Exchange: NYSE ARCA

Data as of April 25, 2024

$72.70 ($0.15) 0.21%

GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF .
Daily Information Data
Date April 25, 2024
Open $72.50
Previous Close $72.70
High $72.70
Low $72.25
Adjusted Open $72.50
Previous Adjusted Close $72.70
Adjusted High $72.70
Adjusted Low $72.25

About GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to companies with common equity securities listed on exchanges in certain developed markets that may benefit from the on-going rapid increase in electronically recorded data in the world and its impact on the lifecycle of data delivery and processing (the “Data-Driven World Theme”). This lifecycle includes the recording, transmission, storage and processing, securing and analysis of data. The focus of the Index is to identify and weight companies that originate data solutions, as well as companies that deploy data solutions to solve business problems. The Data-Driven World Theme is separated into multiple sub-themes (each a “Sub-Theme,” and collectively, the “Sub-Themes”), each of which relates to a part of the data lifecycle. The Sub-Themes are: Internet of Things Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of the “Internet of Things.” For the purposes of the Index, “Internet of Things” refers to the collection of consumer and industrial network-connected devices beyond traditional appliances. Data Infrastructure Sub-Theme:  the Sub-Theme represents companies that may benefit from the expansion in physical infrastructure to transmit and store data. For the purposes of the Index, “Data Infrastructure” refers to the range of hardware components needed for transmission and storage of large quantities of data, such as routers and switches, wired and wireless transmission networks, and high-density storage. Big Data Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of Big Data technologies. For the purposes of the Index, “Big Data” refers to the set of software technologies associated with the storage, processing and analytics of large-scale structured and unstructured data. Cybersecurity Sub-Theme:  the Sub-Theme represents companies that may benefit from the need to secure data in an online world. For the purposes of the Index, “Cybersecurity” refers to the practice of ensuring the integrity, confidentiality and availability of information. Artificial Intelligence Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of “Artificial Intelligence.” For the purposes of the Index, “Artificial Intelligence” refers to the ability of a machine to perform cognitive tasks typically associated with human brains, such as perception, reasoning, learning, interacting with the environment and problem solving. The eligible universe of stocks is comprised of common equity securities, including depositary receipts, of companies located across developed and emerging markets worldwide, listed and traded on major exchanges in certain developed markets, including: Australia, Canada, France, Germany, Hong Kong, Japan, South Korea, Switzerland, the Netherlands, the United Kingdom and the United States. In addition, company and stock screens are applied to set minimum liquidity and investability requirements for stocks in the eligible universe. Motif Capital Management, Inc. (the “Index Provider”) determines the components of the Index based on their exposure to the Data-Driven World Theme, and their weights in the Index in accordance with a rules-based methodology that involves five steps. Step 1 In the first step, a quantitative measurement is made of the exposure of companies in the eligible universe to each Sub-Theme (a “Sub-Theme Thematic Beta”). To calculate a Sub-Theme Thematic Beta, the Index Provider applies automated semantic search algorithms to multiple datasets and documents to score the relevance of a Sub-Theme to a company. The datasets and documents used include one or more of (1) regulatory filings filed with the applicable regulators or major stock exchanges in certain developed markets, (2) academic journals, and (3) patent filings (the “Search Corpus”). Each dataset and document in the Search Corpus is scored for the relevance of the Sub-Theme by applying an automated semantic search algorithm. This algorithm assigns a score to the dataset or document based on the topic, document length, and number of mentions of the topic, among other factors. Datasets and documents with a non-zero score are then mapped, if possible, to a company. Multiple entries within a type of Search Corpus for each company are then combined to make a single score. This results in up to three quantitative measurements of the relevance of the Sub-Theme to a company: the “Filing Search Beta,” sourced from the regulatory filings; the “Academic Beta,” sourced from academic journals; and the “Patent Beta,” sourced from patent filings. The three quantitative measurements are then combined to give a company an overall Sub-Theme Thematic Beta. Step 2 In the second step, a company’s Sub-Theme Thematic Betas for all Sub-Themes are combined to give the company a single Data-Driven World Thematic Beta. The Index Universe consists of all companies with a non-zero Data-Driven World Thematic Beta (the “Index Universe”). Step 3 In the third step, each company in the Index Universe is mapped, if possible, to one or more common equity securities listed on major stock exchanges in certain developed markets. If no relevant security is found, the company is removed from the Index Universe. Step 4 In the fourth step, liquidity, investability and theme relevance screens are applied to the Index Universe. Stocks of companies with any of the following characteristics are removed from the Index Universe: An average daily trading volume over the most recent 30-day period (“ADTV”) of less than $1,000,000 in U.S. dollars; A total market capitalization of less than $500,000,000 in U.S. dollars; Less than 50 days of historical returns data over the most recent 90-day period; or A Data-Driven World Thematic Beta below a fixed threshold. All remaining stocks are included in the Index. In addition, if the size of the remaining Index Universe is greater than 120 stocks, the final Index Universe is reduced to 120 stocks based on a function of Data-Driven World Thematic Beta, market variables and the weight of the stock from the previous rebalancing, if any. Step 5 In the fifth step, stocks are weighted according to a function of a company’s market capitalization and Data-Driven World Thematic Beta. A minimum weight of 0.1% and a maximum weight of the lesser of 5% or the ADTV of such stock multiplied by 10-9 (for example, an ADTV of $10 million would correspond to a maximum weight of 1%) are applied to each stock to reduce concentration in individual securities and increase diversification of the Index. The Index is reconstituted and rebalanced quarterly on the third Friday of each February, May, August and November. As of November 15, 2019, the Index consisted of 120 securities with a market capitalization range of between approximately $602 million and $1.18 billion from issuers primarily located in Asia, North America, South America, and Western Europe. The components of the Index may change over time. The percentage of the portfolio exposed to any industry, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each industry, country or geographic region at all times. Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT)

Date Open High Low Close Adj.Close Volume
2020-11-06 $72.50 $72.70 $72.25 $72.70 $72.70 2,152
2020-11-05 $72.11 $72.55 $72.11 $72.55 $72.55 2,689
2020-11-04 $69.67 $70.78 $69.67 $70.78 $70.78 2,044
2020-11-03 $68.57 $68.72 $68.56 $68.58 $68.58 2,887
2020-11-02 $67.67 $67.85 $67.28 $67.28 $67.28 1,494
2020-10-30 $67.93 $67.93 $66.51 $66.70 $66.70 19,630
2020-10-29 $68.19 $68.89 $67.85 $68.39 $68.39 11,034
2020-10-28 $69.09 $69.09 $67.90 $67.90 $67.89 5,841
2020-10-27 $70.34 $70.55 $70.27 $70.40 $70.39 3,488
2020-10-26 $70.87 $70.87 $69.52 $70.13 $70.13 2,785
2020-10-23 $71.61 $71.80 $71.22 $71.80 $71.79 3,126
2020-10-22 $71.59 $71.64 $71.24 $71.61 $71.60 1,667
2020-10-21 $71.96 $72.49 $71.70 $71.78 $71.77 2,827
2020-10-20 $72.06 $72.12 $71.99 $71.99 $71.98 1,352
2020-10-19 $72.74 $72.76 $71.65 $71.65 $71.64 1,469
2020-10-16 $72.67 $72.87 $72.41 $72.41 $72.40 3,096
2020-10-15 $71.87 $72.44 $71.62 $72.44 $72.43 5,362
2020-10-14 $73.44 $73.44 $72.93 $73.01 $73.00 2,803
2020-10-13 $73.35 $73.69 $73.26 $73.36 $73.36 1,393
2020-10-12 $72.93 $73.55 $72.86 $73.43 $73.42 4,797
2020-10-09 $71.65 $72.12 $71.65 $72.11 $72.10 1,116
2020-10-08 $71.26 $71.26 $71.16 $71.21 $71.20 3,741
2020-10-07 $70.30 $70.87 $70.30 $70.87 $70.86 1,313
2020-10-06 $70.02 $70.59 $69.65 $69.65 $69.64 3,236
2020-10-05 $69.08 $69.90 $69.08 $69.90 $69.89 1,896
2020-10-02 $69.09 $69.10 $68.47 $68.69 $68.68 6,438
2020-10-01 $69.75 $69.85 $69.63 $69.85 $69.84 1,510
2020-09-30 $68.84 $69.56 $68.84 $69.11 $69.10 3,916
2020-09-29 $68.86 $68.89 $68.55 $68.84 $68.83 2,028
2020-09-28 $68.41 $68.57 $68.41 $68.57 $68.56 146,753
2020-09-25 $66.26 $67.53 $66.26 $67.53 $67.53 1,717
2020-09-24 $65.80 $66.71 $65.80 $66.44 $66.43 4,504
2020-09-23 $67.94 $68.05 $66.46 $66.46 $66.38 2,444
2020-09-22 $67.67 $68.21 $67.33 $68.21 $68.14 3,437
2020-09-21 $66.52 $67.24 $66.01 $67.24 $67.17 2,307
2020-09-18 $68.53 $68.53 $67.46 $67.48 $67.41 2,770
2020-09-17 $67.39 $67.94 $67.39 $67.94 $67.87 2,056
2020-09-16 $69.52 $69.52 $68.58 $68.58 $68.50 2,594
2020-09-15 $69.03 $69.19 $69.03 $69.09 $69.01 2,090
2020-09-14 $68.41 $68.74 $68.14 $68.40 $68.32 3,460
2020-09-11 $67.99 $68.03 $66.69 $67.31 $67.24 3,296
2020-09-10 $68.40 $68.40 $67.46 $67.46 $67.39 920
2020-09-09 $68.07 $68.96 $67.80 $68.66 $68.59 5,268
2020-09-08 $67.46 $68.10 $66.92 $66.92 $66.85 12,414
2020-09-04 $69.88 $70.39 $67.18 $69.18 $69.10 14,231
2020-09-03 $73.13 $73.13 $69.54 $70.02 $69.94 19,497
2020-09-02 $73.95 $74.28 $73.16 $74.24 $74.16 2,389
2020-09-01 $72.20 $73.19 $72.20 $73.18 $73.10 3,025
2020-08-31 $71.74 $72.16 $71.74 $72.02 $71.94 2,740
2020-08-28 $71.39 $71.93 $71.39 $71.93 $71.86 2,646
2020-08-27 $72.08 $72.08 $70.99 $71.33 $71.25 2,252
2020-08-26 $70.93 $72.02 $70.93 $71.96 $71.88 3,925
2020-08-25 $70.27 $70.50 $70.27 $70.50 $70.42 2,258
2020-08-24 $70.19 $70.30 $69.84 $70.13 $70.05 4,900
2020-08-21 $69.31 $69.55 $69.29 $69.55 $69.47 2,654
2020-08-20 $69.06 $69.38 $69.04 $69.38 $69.31 25,324
2020-08-19 $69.45 $69.56 $69.01 $69.01 $68.93 1,995
2020-08-18 $69.13 $69.34 $69.13 $69.25 $69.17 1,656
2020-08-17 $68.55 $69.07 $68.55 $68.92 $68.84 5,810
2020-08-14 $68.34 $68.51 $68.15 $68.15 $68.08 8,618
2020-08-13 $68.45 $69.04 $68.45 $68.53 $68.46 2,767
2020-08-12 $67.94 $68.78 $67.94 $68.65 $68.57 1,877
2020-08-11 $68.47 $68.61 $67.44 $67.44 $67.37 4,773
2020-08-10 $68.85 $69.02 $68.32 $68.39 $68.32 2,128
2020-08-07 $69.27 $69.27 $68.50 $68.83 $68.75 5,557
2020-08-06 $69.43 $69.74 $69.11 $69.74 $69.66 1,489
2020-08-05 $69.64 $69.64 $69.42 $69.56 $69.48 3,157
2020-08-04 $68.95 $69.15 $68.92 $69.15 $69.07 937
2020-08-03 $68.36 $68.83 $68.31 $68.83 $68.75 3,351
2020-07-31 $67.87 $67.87 $67.46 $67.70 $67.63 4,866
2020-07-30 $66.40 $67.51 $66.40 $67.50 $67.43 4,033
2020-07-29 $66.44 $67.29 $66.44 $67.12 $67.05 5,187
2020-07-28 $66.25 $66.27 $65.84 $65.84 $65.77 1,254
2020-07-27 $65.76 $66.65 $65.76 $66.56 $66.49 3,055
2020-07-24 $65.25 $65.68 $64.78 $65.27 $65.20 6,818
2020-07-23 $66.86 $67.33 $65.94 $65.97 $65.90 3,721
2020-07-22 $66.80 $67.09 $66.77 $67.02 $66.95 20,787
2020-07-21 $67.62 $67.62 $66.76 $66.76 $66.69 2,669
2020-07-20 $65.60 $67.15 $65.60 $67.15 $67.08 10,729
2020-07-17 $65.16 $65.58 $65.16 $65.54 $65.47 1,609
2020-07-16 $64.86 $65.12 $64.60 $64.97 $64.90 4,694
2020-07-15 $66.00 $66.00 $65.27 $65.58 $65.51 11,600
2020-07-14 $64.48 $65.46 $64.48 $65.46 $65.39 2,198
2020-07-13 $67.07 $67.26 $64.98 $64.98 $64.90 3,556
2020-07-10 $66.40 $66.60 $66.40 $66.60 $66.53 624
2020-07-09 $66.20 $66.44 $66.20 $66.44 $66.37 1,454
2020-07-08 $64.77 $65.73 $64.77 $65.73 $65.66 2,368
2020-07-07 $64.82 $65.28 $64.35 $64.35 $64.28 3,613
2020-07-06 $64.91 $65.57 $64.91 $65.19 $65.12 2,956
2020-07-02 $63.94 $64.00 $63.59 $63.59 $63.52 1,872
2020-07-01 $62.84 $63.28 $62.84 $63.17 $63.10 1,700
2020-06-30 $61.83 $62.93 $61.83 $62.93 $62.86 1,576
2020-06-29 $61.40 $61.70 $61.30 $61.70 $61.63 2,456
2020-06-26 $62.47 $62.47 $61.39 $61.39 $61.32 3,346
2020-06-25 $61.73 $62.49 $61.73 $62.49 $62.42 3,918
2020-06-24 $62.84 $62.84 $61.57 $61.81 $61.74 3,218
2020-06-23 $63.38 $63.56 $63.14 $63.14 $62.97 2,971
2020-06-22 $62.15 $62.88 $62.09 $62.88 $62.71 4,823
2020-06-19 $62.82 $62.90 $61.80 $62.15 $61.98 2,158
2020-06-18 $61.93 $62.33 $61.93 $62.13 $61.96 2,499
2020-06-17 $62.21 $62.54 $62.13 $62.13 $61.96 1,468
2020-06-16 $62.41 $62.41 $61.58 $61.74 $61.57 2,787
2020-06-15 $59.11 $61.00 $59.11 $60.90 $60.74 9,431
2020-06-12 $60.93 $61.22 $59.61 $60.31 $60.15 1,861
2020-06-11 $61.70 $61.70 $59.54 $59.54 $59.38 2,803
2020-06-10 $62.91 $63.07 $62.91 $63.06 $62.89 5,483
2020-06-09 $62.37 $62.75 $62.37 $62.75 $62.58 1,457
2020-06-08 $62.06 $62.77 $61.92 $62.77 $62.60 30,334
2020-06-05 $61.85 $62.40 $61.85 $62.11 $61.94 4,813
2020-06-04 $61.29 $61.68 $61.04 $61.04 $60.87 4,461
2020-06-03 $61.53 $61.72 $61.41 $61.67 $61.50 9,859
2020-06-02 $60.74 $61.02 $60.42 $61.02 $60.86 1,894
2020-06-01 $60.22 $60.63 $60.22 $60.63 $60.47 2,248
2020-05-29 $59.04 $59.90 $59.03 $59.90 $59.74 2,113
2020-05-28 $59.01 $59.75 $58.75 $58.75 $58.59 4,177
2020-05-27 $58.90 $59.05 $57.97 $59.04 $58.88 4,718
2020-05-26 $59.72 $59.72 $58.72 $58.72 $58.56 2,677
2020-05-22 $58.01 $58.43 $58.00 $58.40 $58.24 3,083
2020-05-21 $58.80 $58.85 $58.11 $58.11 $57.95 2,079
2020-05-20 $58.51 $59.03 $58.51 $59.02 $58.86 2,362
2020-05-19 $57.81 $58.53 $57.81 $57.86 $57.70 2,256
2020-05-18 $57.41 $58.00 $57.39 $57.89 $57.73 2,067
2020-05-15 $55.88 $56.20 $55.88 $56.20 $56.05 41,567
2020-05-14 $54.89 $55.92 $54.28 $55.92 $55.77 1,108
2020-05-13 $56.55 $56.87 $55.00 $55.46 $55.31 3,092
2020-05-12 $57.87 $57.88 $56.49 $56.50 $56.35 7,066
2020-05-11 $56.93 $57.81 $56.93 $57.69 $57.54 2,956
2020-05-08 $57.03 $57.35 $57.03 $57.35 $57.20 839
2020-05-07 $56.06 $56.43 $56.06 $56.43 $56.28 1,200
2020-05-06 $55.32 $55.70 $55.31 $55.31 $55.16 3,704
2020-05-05 $54.81 $55.45 $54.81 $54.96 $54.81 4,818
2020-05-04 $53.54 $54.22 $53.54 $54.22 $54.07 1,894
2020-05-01 $54.58 $54.58 $53.63 $53.77 $53.62 3,204
2020-04-30 $56.01 $56.08 $55.49 $55.69 $55.54 4,866
2020-04-29 $55.46 $56.58 $55.46 $56.28 $56.13 3,232
2020-04-28 $55.64 $55.64 $54.36 $54.39 $54.24 7,749
2020-04-27 $55.00 $55.20 $55.00 $55.07 $54.92 1,481
2020-04-24 $53.46 $54.21 $53.44 $54.13 $53.98 8,231
2020-04-23 $54.28 $54.28 $53.39 $53.46 $53.32 24,817
2020-04-22 $53.26 $53.63 $53.23 $53.63 $53.49 5,558
2020-04-21 $53.11 $53.11 $51.97 $52.01 $51.87 5,907
2020-04-20 $53.83 $54.75 $53.83 $53.92 $53.77 5,655
2020-04-17 $54.58 $54.58 $53.91 $54.36 $54.21 4,596
2020-04-16 $53.27 $53.64 $52.96 $53.64 $53.50 2,013
2020-04-15 $52.51 $53.00 $52.36 $52.71 $52.57 8,205
2020-04-14 $53.05 $53.92 $53.05 $53.79 $53.65 4,096
2020-04-13 $51.62 $51.92 $51.50 $51.92 $51.78 956
2020-04-09 $52.44 $52.46 $51.72 $51.93 $51.79 4,818
2020-04-08 $50.74 $51.64 $50.69 $51.64 $51.50 3,845
2020-04-07 $52.06 $52.06 $50.46 $50.46 $50.33 1,581
2020-04-06 $48.89 $50.49 $48.89 $50.49 $50.35 1,277
2020-04-03 $47.02 $47.07 $46.74 $47.07 $46.94 1,017
2020-04-02 $46.97 $48.10 $46.97 $47.84 $47.71 5,574
2020-04-01 $47.51 $48.36 $46.76 $47.06 $46.93 6,424
2020-03-31 $49.70 $50.22 $49.03 $49.19 $49.06 14,026
2020-03-30 $48.65 $49.59 $48.65 $49.59 $49.46 4,178
2020-03-27 $48.38 $48.93 $48.32 $48.32 $48.19 1,821
2020-03-26 $47.95 $50.14 $47.95 $50.14 $50.00 11,439
2020-03-25 $47.78 $49.13 $46.95 $47.53 $47.40 14,241
2020-03-24 $46.63 $47.74 $46.59 $47.74 $47.31 1,385
2020-03-23 $43.62 $44.15 $42.33 $43.83 $43.43 17,733
2020-03-20 $45.70 $45.80 $43.57 $43.57 $43.18 8,981
2020-03-19 $43.21 $44.98 $43.21 $44.44 $44.04 18,604
2020-03-18 $44.05 $44.05 $41.99 $43.18 $42.79 4,523
2020-03-17 $44.26 $45.89 $43.04 $45.80 $45.38 19,308
2020-03-16 $45.07 $45.57 $43.51 $43.51 $43.12 5,974
2020-03-13 $47.95 $48.76 $45.93 $48.76 $48.32 2,556
2020-03-12 $47.06 $47.29 $45.54 $45.54 $45.13 1,530
2020-03-11 $51.34 $51.46 $50.00 $50.36 $49.91 1,127
2020-03-10 $52.05 $52.66 $50.55 $52.66 $52.19 2,017
2020-03-09 $49.92 $51.99 $49.25 $50.43 $49.98 23,532
2020-03-06 $54.23 $54.95 $53.33 $54.37 $53.88 4,219
2020-03-05 $56.13 $56.65 $55.47 $55.63 $55.13 1,773
2020-03-04 $55.93 $57.19 $55.93 $57.19 $56.67 1,209
2020-03-03 $56.62 $57.16 $55.00 $55.44 $54.94 26,077
2020-03-02 $54.75 $56.87 $54.75 $56.86 $56.35 2,570
2020-02-28 $53.08 $55.03 $53.08 $54.79 $54.30 47,094
2020-02-27 $56.07 $56.85 $55.08 $55.08 $54.58 28,647
2020-02-26 $58.51 $58.51 $57.48 $57.48 $56.96 2,232
2020-02-25 $59.32 $59.32 $57.24 $57.38 $56.87 7,472
2020-02-24 $58.97 $59.56 $58.86 $59.09 $58.56 5,561
2020-02-21 $62.00 $62.00 $61.27 $61.43 $60.88 4,679
2020-02-20 $63.16 $63.21 $62.20 $62.75 $62.19 8,872
2020-02-19 $62.92 $63.29 $62.92 $63.24 $62.67 2,649
2020-02-18 $62.41 $62.58 $62.26 $62.54 $61.97 2,082
2020-02-14 $62.83 $62.88 $62.69 $62.83 $62.26 1,716
2020-02-13 $62.36 $62.80 $62.36 $62.67 $62.10 5,907
2020-02-12 $62.59 $62.88 $62.59 $62.88 $62.32 505
2020-02-11 $62.29 $62.70 $62.27 $62.27 $61.71 2,498
2020-02-10 $61.04 $61.83 $61.04 $61.83 $61.27 5,968
2020-02-07 $61.39 $61.39 $61.21 $61.21 $60.65 337
2020-02-06 $61.45 $61.64 $61.45 $61.59 $61.04 8,132
2020-02-05 $60.95 $61.20 $60.95 $61.19 $60.64 1,439
2020-02-04 $60.46 $60.75 $60.46 $60.68 $60.13 3,063
2020-02-03 $58.87 $59.42 $58.87 $59.33 $58.80 4,113
2020-01-31 $59.50 $59.50 $58.63 $58.63 $58.10 4,623
2020-01-30 $59.58 $59.79 $59.00 $59.78 $59.24 10,014
2020-01-29 $59.88 $59.88 $59.88 $59.88 $59.34 192
2020-01-28 $59.54 $60.21 $59.52 $60.14 $59.60 2,848
2020-01-27 $59.32 $59.65 $59.01 $59.36 $58.83 3,784
2020-01-24 $61.62 $61.62 $60.82 $60.91 $60.36 8,907
2020-01-23 $61.33 $61.33 $61.33 $61.33 $60.78 88
2020-01-22 $61.23 $61.35 $61.20 $61.20 $60.65 943
2020-01-21 $60.75 $60.97 $60.75 $60.84 $60.29 3,048
2020-01-17 $61.23 $61.23 $60.86 $61.09 $60.54 886
2020-01-16 $60.54 $60.88 $60.54 $60.88 $60.33 2,611
2020-01-15 $60.24 $60.44 $60.16 $60.16 $59.61 2,074
2020-01-14 $60.45 $60.55 $60.23 $60.30 $59.76 1,434
2020-01-13 $60.03 $60.54 $60.03 $60.52 $59.97 2,466
2020-01-10 $60.01 $60.02 $59.73 $59.73 $59.19 2,267
2020-01-09 $59.83 $59.83 $59.63 $59.79 $59.25 3,022
2020-01-08 $59.30 $59.39 $59.20 $59.20 $58.66 934
2020-01-07 $58.92 $58.99 $58.81 $58.85 $58.31 1,633
2020-01-06 $57.92 $58.69 $57.92 $58.69 $58.16 874
2020-01-03 $58.57 $58.57 $58.42 $58.42 $57.89 1,042
2020-01-02 $58.27 $58.82 $58.27 $58.82 $58.29 251
2019-12-31 $57.79 $57.79 $57.79 $57.79 $57.26 123
2019-12-30 $57.78 $57.78 $57.57 $57.57 $57.05 1,165
2019-12-27 $58.28 $58.28 $58.07 $58.07 $57.55 1,572
2019-12-26 $57.91 $58.14 $57.91 $58.14 $57.61 1,214
2019-12-24 $57.97 $57.97 $57.78 $57.81 $57.29 1,182
2019-12-23 $57.88 $58.05 $57.88 $57.94 $57.33 823
2019-12-20 $57.78 $57.79 $57.70 $57.79 $57.19 1,067
2019-12-19 $57.26 $57.54 $57.26 $57.54 $56.94 1,320
2019-12-18 $57.27 $57.27 $57.27 $57.27 $56.66 359
2019-12-17 $57.22 $57.22 $57.15 $57.15 $56.55 2,058
2019-12-16 $57.28 $57.28 $57.13 $57.13 $56.52 1,115
2019-12-13 $56.71 $56.78 $56.60 $56.60 $56.01 1,425
2019-12-12 $56.49 $56.59 $56.34 $56.59 $56.00 514
2019-12-11 $55.90 $55.90 $55.90 $55.90 $55.31 102
2019-12-10 $55.72 $55.72 $55.51 $55.51 $54.92 1,529
2019-12-09 $55.60 $55.60 $55.48 $55.48 $54.89 201
2019-12-06 $55.72 $55.72 $55.63 $55.63 $55.04 327
2019-12-05 $55.21 $55.21 $55.21 $55.21 $54.63 371
2019-12-04 $55.17 $55.17 $55.12 $55.12 $54.53 566
2019-12-03 $54.54 $54.83 $54.48 $54.83 $54.26 1,241
2019-12-02 $55.22 $55.24 $55.17 $55.17 $54.59 409
2019-11-29 $55.89 $55.89 $55.89 $55.89 $55.30 94
2019-11-27 $56.09 $56.18 $56.09 $56.18 $55.59 395
2019-11-26 $56.05 $56.05 $55.91 $55.98 $55.39 4,040
2019-11-25 $56.11 $56.11 $56.11 $56.11 $55.52 116
2019-11-22 $55.20 $55.27 $55.20 $55.27 $54.69 183
2019-11-21 $55.04 $55.10 $55.04 $55.10 $54.52 382
2019-11-20 $55.38 $55.46 $55.23 $55.27 $54.69 3,746
2019-11-19 $55.56 $55.60 $55.44 $55.49 $54.91 2,273
2019-11-18 $55.40 $55.54 $55.40 $55.49 $54.90 1,495
2019-11-15 $55.50 $55.50 $55.49 $55.49 $54.90 327
2019-11-14 $55.15 $55.15 $55.15 $55.15 $54.57 418
2019-11-13 $55.12 $55.33 $55.11 $55.20 $54.62 4,028
2019-11-12 $55.29 $55.29 $55.29 $55.29 $54.71 136
2019-11-11 $54.93 $55.13 $54.93 $55.07 $54.49 438
2019-11-08 $54.91 $55.20 $54.91 $55.20 $54.62 699
2019-11-07 $55.12 $55.41 $54.96 $55.00 $54.42 1,711
2019-11-06 $54.64 $54.64 $54.64 $54.64 $54.07 291
2019-11-05 $54.92 $54.93 $54.82 $54.82 $54.24 1,251
2019-11-04 $54.73 $54.73 $54.70 $54.70 $54.13 282
2019-11-01 $53.82 $54.13 $53.82 $54.13 $53.56 484
2019-10-31 $53.29 $53.31 $53.28 $53.31 $52.74 282
2019-10-30 $53.56 $53.71 $53.40 $53.71 $53.14 749
2019-10-29 $53.60 $53.60 $53.56 $53.56 $53.00 379
2019-10-28 $53.58 $53.68 $53.58 $53.67 $53.11 473
2019-10-25 $52.76 $53.12 $52.74 $53.12 $52.56 646
2019-10-24 $52.45 $52.77 $52.44 $52.77 $52.22 6,147
2019-10-23 $52.42 $52.42 $52.38 $52.38 $51.82 301
2019-10-22 $52.52 $52.52 $52.31 $52.31 $51.76 520
2019-10-21 $52.49 $52.67 $52.49 $52.63 $52.08 1,522
2019-10-18 $52.20 $52.20 $52.20 $52.20 $51.65 129
2019-10-17 $52.79 $52.79 $52.68 $52.77 $52.21 551
2019-10-16 $52.94 $52.94 $52.67 $52.73 $52.17 873
2019-10-15 $52.75 $53.05 $52.75 $53.05 $52.49 404
2019-10-14 $52.44 $52.44 $52.44 $52.44 $51.89 428
2019-10-11 $52.64 $52.64 $52.43 $52.43 $51.88 1,273
2019-10-10 $51.50 $51.55 $51.50 $51.55 $51.01 276
2019-10-09 $51.04 $51.32 $51.04 $51.32 $50.78 111
2019-10-08 $51.30 $51.30 $50.69 $50.69 $50.16 3,867
2019-10-07 $51.85 $51.85 $51.70 $51.70 $51.16 633
2019-10-04 $51.35 $51.82 $51.35 $51.82 $51.27 682
2019-10-03 $50.42 $51.10 $50.42 $51.10 $50.56 4,221
2019-10-02 $50.38 $50.49 $50.26 $50.49 $49.95 4,656
2019-10-01 $51.13 $51.13 $51.13 $51.13 $50.59 160
2019-09-30 $51.75 $51.75 $51.67 $51.67 $51.13 424
2019-09-27 $51.86 $52.00 $51.02 $51.23 $50.69 1,718
2019-09-26 $52.09 $52.09 $52.07 $52.07 $51.52 1,369
2019-09-25 $52.23 $52.23 $52.23 $52.23 $51.68 119
2019-09-24 $51.64 $51.64 $51.64 $51.64 $51.09 85
2019-09-23 $52.45 $52.76 $52.39 $52.62 $51.97 2,513
2019-09-20 $53.11 $53.11 $52.50 $52.65 $52.00 2,309
2019-09-19 $53.04 $53.41 $52.94 $53.01 $52.36 9,916
2019-09-18 $52.89 $52.97 $52.57 $52.97 $52.32 1,070
2019-09-17 $52.78 $53.08 $52.70 $53.08 $52.43 17,267
2019-09-16 $52.64 $52.88 $52.64 $52.81 $52.16 2,610
2019-09-13 $53.05 $53.05 $52.85 $52.85 $52.20 671
2019-09-12 $52.87 $52.97 $52.87 $52.97 $52.32 270
2019-09-11 $52.45 $52.87 $52.45 $52.87 $52.22 241
2019-09-10 $52.30 $52.39 $52.30 $52.39 $51.75 187
2019-09-09 $52.79 $52.79 $52.30 $52.35 $51.71 1,120
2019-09-06 $52.71 $52.71 $52.50 $52.50 $51.86 844
2019-09-05 $52.19 $52.60 $52.19 $52.60 $51.95 1,614
2019-09-04 $51.35 $51.49 $51.35 $51.49 $50.86 322
2019-09-03 $50.72 $50.72 $50.57 $50.66 $50.04 1,584
2019-08-30 $51.60 $51.60 $51.20 $51.40 $50.77 1,809
2019-08-29 $50.81 $51.13 $50.81 $51.13 $50.50 424
2019-08-28 $50.13 $50.27 $50.13 $50.25 $49.63 1,017
2019-08-27 $50.75 $50.75 $50.30 $50.30 $49.68 668
2019-08-26 $50.53 $50.53 $50.33 $50.40 $49.78 946
2019-08-23 $49.97 $49.97 $49.97 $49.97 $49.35 289
2019-08-22 $51.45 $51.47 $51.44 $51.46 $50.83 730
2019-08-21 $51.91 $51.91 $51.73 $51.73 $51.09 1,277
2019-08-20 $51.37 $51.37 $51.24 $51.24 $50.61 2,047
2019-08-19 $51.47 $51.54 $51.47 $51.54 $50.91 1,090
2019-08-16 $50.62 $51.10 $50.62 $51.03 $50.40 1,256
2019-08-15 $50.27 $50.29 $50.02 $50.18 $49.57 10,882
2019-08-14 $50.78 $50.78 $50.00 $50.07 $49.46 1,809
2019-08-13 $51.54 $51.54 $51.54 $51.54 $50.90 203
2019-08-12 $50.91 $50.91 $50.91 $50.91 $50.28 600
2019-08-09 $51.79 $51.79 $51.18 $51.39 $50.76 768
2019-08-08 $51.95 $51.95 $51.95 $51.95 $51.31 11
2019-08-07 $50.11 $50.77 $50.04 $50.73 $50.11 1,559
2019-08-06 $50.48 $50.66 $50.17 $50.60 $49.97 21,851
2019-08-05 $50.82 $50.82 $49.90 $50.13 $49.52 3,615
2019-08-02 $52.34 $52.34 $51.66 $51.79 $51.15 2,937
2019-08-01 $52.93 $53.20 $52.46 $52.57 $51.92 1,217
2019-07-31 $53.52 $53.59 $52.63 $52.89 $52.24 1,927
2019-07-30 $53.40 $53.54 $53.40 $53.54 $52.88 658
2019-07-29 $53.73 $53.73 $53.73 $53.73 $53.07 138
2019-07-26 $53.89 $54.07 $53.89 $54.02 $53.36 1,294
2019-07-25 $54.03 $54.03 $53.57 $53.57 $52.91 750
2019-07-24 $53.71 $54.03 $53.71 $54.03 $53.37 145
2019-07-23 $53.41 $53.41 $53.16 $53.40 $52.75 705
2019-07-22 $52.99 $53.20 $52.99 $53.16 $52.51 659
2019-07-19 $53.35 $53.35 $52.92 $52.92 $52.27 706
2019-07-18 $52.72 $53.07 $52.72 $52.99 $52.34 991
2019-07-17 $53.00 $53.00 $52.95 $52.95 $52.30 357
2019-07-16 $53.24 $53.24 $52.95 $52.95 $52.30 571
2019-07-15 $53.19 $53.26 $53.19 $53.26 $52.61 669
2019-07-12 $52.96 $53.27 $52.95 $53.21 $52.56 2,488
2019-07-11 $52.87 $52.87 $52.68 $52.79 $52.15 1,081
2019-07-10 $52.74 $52.86 $52.74 $52.77 $52.12 2,808
2019-07-09 $51.88 $52.42 $51.88 $52.42 $51.77 597
2019-07-08 $52.15 $52.18 $52.15 $52.18 $51.54 198
2019-07-05 $52.14 $52.51 $52.14 $52.51 $51.87 632
2019-07-03 $52.54 $52.68 $52.54 $52.68 $52.03 417
2019-07-02 $52.18 $52.28 $52.18 $52.28 $51.64 897
2019-07-01 $52.46 $52.46 $52.01 $52.03 $51.39 1,578
2019-06-28 $51.52 $51.59 $51.52 $51.59 $50.96 239
2019-06-27 $51.08 $51.39 $51.08 $51.36 $50.73 2,080
2019-06-26 $50.88 $51.03 $50.83 $50.83 $50.21 571
2019-06-25 $50.55 $50.55 $50.55 $50.55 $49.93 71
2019-06-24 $51.36 $51.41 $51.27 $51.27 $50.64 1,124
2019-06-21 $51.57 $51.57 $51.49 $51.53 $50.81 613
2019-06-20 $52.07 $52.07 $51.71 $51.90 $51.18 1,183
2019-06-19 $51.13 $51.33 $51.00 $51.33 $50.61 1,037
2019-06-18 $51.23 $51.23 $50.99 $50.99 $50.27 269
2019-06-17 $50.36 $50.36 $50.17 $50.17 $49.47 623
2019-06-14 $50.11 $50.21 $50.01 $50.04 $49.34 21,752
2019-06-13 $50.66 $50.66 $50.60 $50.65 $49.94 460
2019-06-12 $50.48 $50.48 $50.42 $50.46 $49.76 1,090
2019-06-11 $51.09 $51.09 $50.60 $50.71 $50.01 1,586
2019-06-10 $51.07 $51.07 $50.71 $50.71 $50.00 961
2019-06-07 $49.46 $50.03 $49.45 $49.96 $49.26 1,509
2019-06-06 $49.04 $49.25 $49.02 $49.25 $48.57 460
2019-06-05 $49.41 $49.41 $48.72 $49.15 $48.46 4,125
2019-06-04 $48.22 $49.08 $48.18 $49.08 $48.40 946
2019-06-03 $48.07 $48.07 $47.91 $47.91 $47.24 367
2019-05-31 $48.74 $48.74 $48.63 $48.63 $47.95 772
2019-05-30 $49.29 $49.50 $49.29 $49.37 $48.68 693
2019-05-29 $49.28 $49.38 $49.08 $49.26 $48.57 2,444
2019-05-28 $49.59 $49.59 $49.59 $49.59 $48.90 300
2019-05-24 $50.04 $50.04 $49.58 $49.66 $48.97 857
2019-05-23 $50.02 $50.02 $49.33 $49.50 $48.81 2,112
2019-05-22 $50.72 $50.72 $50.68 $50.68 $49.97 360
2019-05-21 $50.74 $50.88 $50.74 $50.88 $50.17 918
2019-05-20 $50.56 $50.56 $50.32 $50.32 $49.62 653
2019-05-17 $51.41 $51.41 $51.18 $51.18 $50.47 352
2019-05-16 $51.44 $52.03 $51.44 $51.80 $51.08 1,212
2019-05-15 $50.57 $51.28 $50.57 $51.28 $50.56 775
2019-05-14 $50.33 $50.95 $50.33 $50.73 $50.02 16,866
2019-05-13 $50.71 $50.71 $50.00 $50.05 $49.35 2,576
2019-05-10 $51.07 $51.96 $51.07 $51.76 $51.04 2,797
2019-05-09 $51.51 $51.87 $51.14 $51.78 $51.06 1,772
2019-05-08 $52.12 $52.49 $52.12 $52.22 $51.49 772
2019-05-07 $52.28 $52.43 $51.99 $52.23 $51.50 2,453
2019-05-06 $52.59 $53.28 $52.59 $53.28 $52.54 3,041
2019-05-03 $53.33 $53.81 $53.33 $53.81 $53.05 3,149
2019-05-02 $53.15 $53.60 $52.75 $53.10 $52.36 12,512
2019-05-01 $54.12 $54.12 $53.27 $53.27 $52.53 1,045
2019-04-30 $53.65 $53.71 $53.59 $53.71 $52.96 1,879
2019-04-29 $53.65 $53.96 $53.65 $53.84 $53.09 4,203
2019-04-26 $53.43 $53.58 $53.13 $53.58 $52.83 8,364
2019-04-25 $53.83 $53.87 $53.51 $53.78 $53.03 2,342
2019-04-24 $53.94 $54.23 $53.94 $54.03 $53.27 4,875
2019-04-23 $53.28 $53.88 $53.28 $53.78 $53.03 2,699
2019-04-22 $52.83 $53.25 $52.83 $53.24 $52.50 4,539
2019-04-18 $53.19 $53.19 $53.04 $53.06 $52.31 1,318
2019-04-17 $53.58 $53.58 $53.06 $53.15 $52.41 2,704
2019-04-16 $53.07 $53.27 $53.07 $53.19 $52.45 1,782
2019-04-15 $52.94 $52.94 $52.77 $52.84 $52.10 5,521
2019-04-12 $52.81 $52.92 $52.80 $52.91 $52.17 6,306
2019-04-11 $52.70 $52.70 $52.54 $52.54 $51.80 1,183
2019-04-10 $52.39 $52.63 $52.39 $52.63 $51.89 6,583
2019-04-09 $52.26 $52.38 $52.12 $52.12 $51.39 6,450
2019-04-08 $52.21 $52.42 $52.21 $52.42 $51.69 986
2019-04-05 $52.16 $52.34 $52.16 $52.27 $51.54 1,872
2019-04-04 $52.58 $52.58 $51.74 $52.06 $51.33 12,891
2019-04-03 $52.26 $52.74 $52.26 $52.47 $51.74 2,529
2019-04-02 $51.71 $51.92 $51.71 $51.92 $51.19 7,655
2019-04-01 $51.53 $51.79 $51.48 $51.79 $51.07 6,345
2019-03-29 $50.84 $51.09 $50.84 $51.07 $50.36 2,911
2019-03-28 $50.58 $50.58 $50.35 $50.53 $49.82 2,540
2019-03-27 $50.83 $50.83 $50.00 $50.26 $49.56 2,659
2019-03-26 $50.81 $51.06 $50.61 $50.76 $50.05 8,078
2019-03-25 $50.55 $50.55 $50.25 $50.53 $49.82 27,459
2019-03-22 $51.80 $51.80 $50.57 $50.57 $49.86 5,496
2019-03-21 $50.98 $51.99 $50.98 $51.96 $51.23 9,895
2019-03-20 $51.07 $51.08 $50.72 $51.08 $50.37 4,297
2019-03-19 $51.11 $51.34 $51.03 $51.11 $50.40 33,922
2019-03-18 $50.83 $51.08 $50.61 $50.70 $49.99 21,664
2019-03-15 $50.51 $50.90 $50.51 $50.72 $50.02 16,852
2019-03-14 $50.39 $50.53 $50.33 $50.42 $49.72 6,490
2019-03-13 $50.34 $50.63 $50.30 $50.62 $49.91 11,858
2019-03-12 $50.09 $50.32 $49.91 $50.17 $49.47 28,887
2019-03-11 $49.04 $49.87 $49.04 $49.85 $49.15 16,564
2019-03-08 $48.36 $48.94 $48.36 $48.79 $48.11 11,315
2019-03-07 $48.95 $49.33 $48.82 $48.91 $48.23 11,100

GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT) News Headlines

Recent GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT) News
Similar Companies to GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.