GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA) Exchange: NYSE ARCA

Data as of April 25, 2024

$68.46 ($0.19) 0.28%

GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF .
Daily Information Data
Date April 25, 2024
Open $68.27
Previous Close $68.46
High $68.57
Low $67.86
Adjusted Open $68.27
Previous Adjusted Close $68.46
Adjusted High $68.57
Adjusted Low $67.86

About GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA)

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 development of new knowledge, medicines and technologies for the medical treatment of the human condition, from birth to end-of-life care (the “Human Evolution Theme”). The Human Evolution Theme is separated into multiple sub-themes (each a “Sub-Theme,” and collectively, the “Sub-Themes”). The Sub-Themes are:Precision Medicine Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of precise medical treatments. For the purposes of the Index, “Precision Medicine” refers to medical treatments or techniques that are either physically precise, targeting a specific group or type of cells, or tailored to a group of patients.Genomics Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of genomics. For the purposes of the Index, “Genomics” refers to the study of genomes, including genome sequencing and bioinformatics, and its application to healthcare as genomic medicine and pharmacogenomics, including gene therapy, gene editing and the use of biomarkers.Life Extension Sub-Theme:  the Sub-Theme represents companies that may benefit from the long-term demographic shift towards an older population. For the purposes of the Index, “Life Extension” refers to medical products and services geared towards managing the health of an aging population.Robotic Surgery Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of robotic surgery. For the purposes of the Index, “Robotic Surgery” refers to technology that enables minimally invasive surgery, as well as the use of miniaturized surgical instruments and robotic systems to assist in surgical procedures.Digital Health Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of digital health tools. For the purposes of the Index, “Digital Health” refers to the use of electronic data and software tools of analysis to assist in healthcare treatment and the development of drugs.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 Human Evolution 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, (3) patent filings, and (4) clinical trial data (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 four 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; the “Patent Beta,” sourced from patent filings; and the “Clinical Trial Beta” sourced from clinical trial data. The four 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 Human Evolution Thematic Beta. The Index Universe consists of all companies with a non-zero Human Evolution 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 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; orA Human Evolution 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 Human Evolution 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 Human Evolution 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 $476 million and $355 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 HUMAN EVOLUTION ETF (GDNA)

Date Open High Low Close Adj.Close Volume
2020-11-06 $68.27 $68.57 $67.86 $68.46 $68.46 1,358
2020-11-05 $67.84 $68.28 $67.84 $68.27 $68.27 4,845
2020-11-04 $65.68 $67.04 $65.68 $66.73 $66.73 2,188
2020-11-03 $64.58 $64.81 $64.56 $64.73 $64.73 2,130
2020-11-02 $63.79 $63.97 $63.49 $63.49 $63.49 1,066
2020-10-30 $64.05 $64.05 $62.48 $62.84 $62.84 22,031
2020-10-29 $64.30 $64.80 $64.21 $64.57 $64.57 3,283
2020-10-28 $65.24 $65.24 $64.31 $64.31 $64.13 3,573
2020-10-27 $66.31 $66.47 $66.31 $66.36 $66.17 1,508
2020-10-26 $66.61 $66.91 $65.83 $66.35 $66.16 3,037
2020-10-23 $66.98 $67.10 $66.82 $67.10 $66.91 2,283
2020-10-22 $65.96 $66.87 $65.96 $66.87 $66.68 3,294
2020-10-21 $66.35 $66.35 $65.63 $65.63 $65.44 1,234
2020-10-20 $66.73 $67.03 $66.58 $66.58 $66.39 1,983
2020-10-19 $68.13 $68.15 $66.73 $66.74 $66.55 3,390
2020-10-16 $68.40 $68.40 $67.97 $67.97 $67.78 1,610
2020-10-15 $66.79 $67.44 $66.79 $67.30 $67.11 2,778
2020-10-14 $68.26 $68.79 $67.70 $67.70 $67.51 2,789
2020-10-13 $67.59 $67.99 $67.59 $67.77 $67.58 2,778
2020-10-12 $68.02 $68.16 $68.02 $68.06 $67.87 2,536
2020-10-09 $66.96 $67.75 $66.96 $67.58 $67.39 3,243
2020-10-08 $66.34 $66.63 $66.34 $66.46 $66.27 4,961
2020-10-07 $65.92 $66.16 $65.76 $65.98 $65.79 1,698
2020-10-06 $65.03 $65.74 $64.72 $64.72 $64.53 2,888
2020-10-05 $63.70 $65.10 $63.70 $65.10 $64.91 3,004
2020-10-02 $63.88 $63.88 $63.02 $63.29 $63.11 2,658
2020-10-01 $64.35 $64.35 $64.08 $64.21 $64.02 1,751
2020-09-30 $63.80 $64.48 $63.80 $64.25 $64.07 702
2020-09-29 $63.84 $63.84 $63.64 $63.65 $63.47 645
2020-09-28 $63.62 $63.69 $63.24 $63.46 $63.28 166,291
2020-09-25 $61.90 $62.94 $61.90 $62.94 $62.76 1,481
2020-09-24 $62.00 $62.00 $61.21 $61.73 $61.56 3,662
2020-09-23 $63.22 $63.28 $62.33 $62.33 $62.13 1,940
2020-09-22 $63.22 $63.37 $62.48 $63.37 $63.16 2,046
2020-09-21 $63.73 $63.73 $62.44 $63.19 $62.98 2,209
2020-09-18 $64.95 $64.95 $64.33 $64.77 $64.56 2,770
2020-09-17 $64.22 $64.72 $64.02 $64.61 $64.40 2,568
2020-09-16 $65.13 $65.13 $64.87 $64.87 $64.66 271
2020-09-15 $65.25 $65.34 $65.01 $65.01 $64.80 2,342
2020-09-14 $63.45 $64.61 $63.45 $64.51 $64.30 9,266
2020-09-11 $63.02 $63.02 $62.71 $62.86 $62.66 2,775
2020-09-10 $62.61 $62.61 $62.61 $62.61 $62.40 218
2020-09-09 $63.23 $63.64 $63.23 $63.41 $63.20 913
2020-09-08 $62.00 $62.59 $61.84 $61.84 $61.64 13,556
2020-09-04 $63.46 $63.46 $61.40 $62.76 $62.56 7,934
2020-09-03 $65.60 $65.60 $63.18 $63.48 $63.27 3,893
2020-09-02 $64.75 $65.92 $64.75 $65.92 $65.71 714
2020-09-01 $64.91 $64.91 $64.59 $64.59 $64.38 1,508
2020-08-31 $64.60 $65.30 $64.50 $65.19 $64.98 3,753
2020-08-28 $64.51 $64.71 $64.48 $64.71 $64.50 1,504
2020-08-27 $64.35 $64.57 $63.97 $64.42 $64.21 2,768
2020-08-26 $64.11 $64.32 $64.02 $64.25 $64.04 2,404
2020-08-25 $64.10 $64.29 $64.10 $64.29 $64.08 578
2020-08-24 $64.48 $64.48 $63.57 $63.62 $63.41 3,313
2020-08-21 $64.00 $64.00 $63.71 $63.99 $63.79 2,555
2020-08-20 $63.96 $64.27 $63.96 $64.27 $64.06 1,461
2020-08-19 $64.40 $64.60 $64.30 $64.30 $64.09 1,357
2020-08-18 $64.45 $64.45 $64.07 $64.29 $64.08 752
2020-08-17 $63.36 $64.39 $63.36 $64.31 $64.10 5,236
2020-08-14 $63.60 $63.72 $63.09 $63.09 $62.88 9,154
2020-08-13 $63.11 $63.84 $63.11 $63.72 $63.52 3,040
2020-08-12 $62.97 $63.35 $62.97 $63.35 $63.15 2,231
2020-08-11 $62.92 $63.55 $62.52 $62.52 $62.32 9,439
2020-08-10 $63.81 $63.81 $63.48 $63.48 $63.28 715
2020-08-07 $63.78 $64.33 $63.77 $64.09 $63.88 5,862
2020-08-06 $64.33 $64.33 $64.06 $64.21 $64.00 1,125
2020-08-05 $64.35 $64.45 $64.17 $64.44 $64.23 1,536
2020-08-04 $64.08 $64.08 $63.74 $63.90 $63.69 2,954
2020-08-03 $63.43 $64.38 $63.43 $64.38 $64.17 19,690
2020-07-31 $63.76 $64.02 $62.44 $62.95 $62.75 18,577
2020-07-30 $62.99 $63.95 $62.99 $63.88 $63.67 9,001
2020-07-29 $63.86 $64.24 $63.86 $63.94 $63.73 4,822
2020-07-28 $64.28 $64.28 $63.56 $63.62 $63.41 71,842
2020-07-27 $63.57 $64.28 $63.57 $64.28 $64.07 1,756
2020-07-24 $63.84 $63.84 $62.93 $63.23 $63.02 4,957
2020-07-23 $65.09 $65.45 $64.01 $64.29 $64.08 5,747
2020-07-22 $64.98 $65.40 $64.80 $65.34 $65.13 25,462
2020-07-21 $65.63 $65.63 $64.83 $64.83 $64.62 1,536
2020-07-20 $64.94 $65.45 $64.94 $65.21 $65.00 6,851
2020-07-17 $64.75 $65.00 $64.75 $64.93 $64.72 5,827
2020-07-16 $63.04 $63.20 $62.60 $62.97 $62.77 27,629
2020-07-15 $63.16 $64.08 $63.16 $63.88 $63.67 66,491
2020-07-14 $60.62 $62.19 $60.43 $62.19 $61.98 997
2020-07-13 $61.68 $62.48 $60.74 $60.74 $60.55 1,110
2020-07-10 $61.58 $61.58 $61.00 $61.19 $60.99 1,400
2020-07-09 $61.33 $61.54 $61.33 $61.54 $61.34 578
2020-07-08 $61.43 $61.72 $61.35 $61.72 $61.52 1,243
2020-07-07 $60.92 $61.91 $60.92 $61.16 $60.96 3,206
2020-07-06 $61.70 $61.71 $61.30 $61.30 $61.10 2,116
2020-07-02 $60.73 $60.73 $60.73 $60.73 $60.53 453
2020-07-01 $60.29 $60.67 $60.14 $60.48 $60.28 19,754
2020-06-30 $59.89 $60.05 $59.89 $60.05 $59.86 401
2020-06-29 $58.78 $59.02 $58.78 $59.02 $58.83 1,470
2020-06-26 $59.45 $59.45 $58.52 $58.52 $58.33 1,573
2020-06-25 $58.85 $59.60 $58.85 $59.60 $59.41 2,523
2020-06-24 $60.30 $60.30 $58.67 $58.88 $58.69 2,293
2020-06-23 $61.54 $61.54 $60.90 $60.90 $60.61 823
2020-06-22 $60.05 $60.65 $59.80 $60.59 $60.30 12,255
2020-06-19 $60.28 $60.35 $60.04 $60.19 $59.91 1,370
2020-06-18 $59.28 $59.78 $59.28 $59.61 $59.33 611
2020-06-17 $60.07 $60.07 $59.65 $59.65 $59.37 546
2020-06-16 $60.10 $60.10 $59.43 $59.49 $59.21 2,971
2020-06-15 $56.76 $58.79 $56.76 $58.69 $58.41 8,852
2020-06-12 $58.09 $58.22 $57.00 $57.50 $57.23 4,520
2020-06-11 $57.85 $57.92 $56.72 $56.79 $56.52 3,703
2020-06-10 $60.05 $60.05 $59.80 $60.03 $59.75 5,503
2020-06-09 $59.99 $60.40 $59.87 $59.87 $59.59 2,355
2020-06-08 $59.65 $60.44 $59.65 $60.32 $60.04 31,095
2020-06-05 $60.01 $60.35 $59.84 $59.84 $59.56 3,112
2020-06-04 $59.53 $59.73 $58.92 $58.92 $58.64 1,478
2020-06-03 $59.98 $60.12 $59.92 $59.92 $59.64 20,991
2020-06-02 $59.50 $59.89 $59.50 $59.89 $59.61 1,105
2020-06-01 $59.27 $59.62 $59.27 $59.62 $59.34 1,256
2020-05-29 $58.88 $59.32 $58.32 $59.30 $59.02 4,320
2020-05-28 $58.86 $59.39 $58.70 $58.70 $58.43 1,357
2020-05-27 $58.00 $58.41 $57.08 $58.41 $58.14 2,122
2020-05-26 $59.92 $59.95 $58.64 $58.64 $58.36 15,408
2020-05-22 $58.88 $59.45 $58.88 $59.44 $59.16 3,569
2020-05-21 $59.32 $59.32 $58.91 $58.91 $58.63 15,278
2020-05-20 $58.70 $59.42 $58.70 $59.42 $59.14 831
2020-05-19 $58.82 $59.14 $58.12 $58.12 $57.84 5,923
2020-05-18 $58.97 $59.43 $58.97 $59.21 $58.94 3,264
2020-05-15 $57.24 $57.34 $57.24 $57.34 $57.07 4,352
2020-05-14 $55.99 $56.68 $55.99 $56.68 $56.41 1,332
2020-05-13 $57.73 $57.73 $56.12 $56.75 $56.48 1,846
2020-05-12 $59.01 $59.24 $57.75 $57.75 $57.48 1,857
2020-05-11 $57.06 $58.81 $57.06 $58.81 $58.53 1,623
2020-05-08 $57.71 $57.71 $57.37 $57.37 $57.10 1,447
2020-05-07 $56.51 $56.73 $56.51 $56.68 $56.41 2,182
2020-05-06 $56.33 $56.42 $55.96 $55.96 $55.69 2,148
2020-05-05 $55.20 $56.17 $55.20 $55.92 $55.65 28,968
2020-05-04 $53.91 $54.51 $53.91 $54.51 $54.25 317
2020-05-01 $54.42 $54.42 $53.50 $53.59 $53.34 1,190
2020-04-30 $55.74 $55.82 $55.22 $55.22 $54.96 1,972
2020-04-29 $55.70 $56.52 $55.70 $56.23 $55.97 3,097
2020-04-28 $57.04 $57.04 $55.15 $55.15 $54.89 10,508
2020-04-27 $56.38 $56.63 $56.38 $56.63 $56.36 488
2020-04-24 $55.10 $55.86 $55.10 $55.69 $55.43 30,777
2020-04-23 $55.00 $55.82 $54.45 $54.66 $54.40 23,833
2020-04-22 $54.72 $54.84 $54.51 $54.84 $54.58 2,686
2020-04-21 $54.53 $54.56 $53.76 $53.76 $53.51 14,884
2020-04-20 $54.24 $55.84 $54.24 $55.24 $54.98 2,405
2020-04-17 $53.90 $54.54 $53.81 $54.54 $54.28 5,111
2020-04-16 $52.37 $52.70 $52.35 $52.67 $52.42 5,451
2020-04-15 $51.54 $52.06 $51.23 $51.75 $51.51 8,606
2020-04-14 $51.88 $52.71 $51.88 $52.65 $52.40 1,145
2020-04-13 $50.60 $50.81 $50.60 $50.81 $50.57 677
2020-04-09 $51.00 $51.42 $50.95 $51.30 $51.06 3,223
2020-04-08 $49.14 $50.45 $49.14 $50.29 $50.05 3,307
2020-04-07 $50.59 $50.59 $48.91 $48.91 $48.68 1,675
2020-04-06 $48.40 $49.47 $48.40 $49.47 $49.24 1,951
2020-04-03 $47.40 $47.40 $46.69 $46.89 $46.67 821
2020-04-02 $46.82 $47.30 $46.19 $47.30 $47.08 559
2020-04-01 $46.90 $47.05 $45.78 $46.08 $45.87 1,312
2020-03-31 $48.76 $48.85 $47.95 $48.36 $48.13 6,815
2020-03-30 $48.50 $48.95 $48.50 $48.95 $48.72 371
2020-03-27 $46.86 $47.71 $46.86 $47.32 $47.10 1,258
2020-03-26 $47.91 $48.26 $47.86 $48.26 $48.03 663
2020-03-25 $45.18 $46.69 $45.02 $46.07 $45.85 1,602
2020-03-24 $43.53 $45.19 $43.53 $45.19 $44.91 1,487
2020-03-23 $42.63 $42.63 $41.71 $41.71 $41.45 2,197
2020-03-20 $44.44 $44.56 $42.46 $42.46 $42.20 4,146
2020-03-19 $43.20 $44.79 $43.20 $44.30 $44.02 5,467
2020-03-18 $42.49 $44.44 $42.45 $43.26 $42.98 5,270
2020-03-17 $43.47 $44.54 $42.25 $44.54 $44.26 803
2020-03-16 $42.49 $43.99 $42.25 $42.25 $41.99 1,586
2020-03-13 $47.37 $47.37 $45.99 $46.95 $46.65 1,623
2020-03-12 $46.73 $46.73 $45.33 $45.33 $45.04 3,261
2020-03-11 $51.10 $51.10 $49.68 $49.68 $49.37 1,557
2020-03-10 $52.39 $52.39 $50.43 $52.36 $52.03 1,710
2020-03-09 $50.70 $52.61 $50.70 $51.19 $50.87 22,902
2020-03-06 $54.07 $54.75 $54.07 $54.75 $54.40 2,887
2020-03-05 $55.22 $55.66 $55.19 $55.19 $54.84 2,684
2020-03-04 $55.25 $56.33 $55.25 $56.33 $55.97 1,194
2020-03-03 $55.35 $55.43 $54.21 $54.21 $53.87 23,868
2020-03-02 $53.66 $55.18 $53.66 $55.18 $54.83 1,356
2020-02-28 $51.63 $52.56 $51.50 $52.48 $52.15 44,459
2020-02-27 $53.36 $54.38 $53.13 $53.13 $52.79 27,824
2020-02-26 $55.23 $55.44 $54.55 $54.55 $54.20 1,215
2020-02-25 $56.03 $56.03 $54.43 $54.59 $54.24 2,452
2020-02-24 $56.22 $56.22 $55.41 $55.75 $55.40 3,905
2020-02-21 $57.88 $57.88 $57.61 $57.69 $57.33 3,868
2020-02-20 $58.31 $58.38 $57.62 $58.12 $57.75 7,516
2020-02-19 $58.07 $58.45 $58.07 $58.28 $57.91 2,755
2020-02-18 $57.86 $57.86 $57.67 $57.82 $57.45 1,803
2020-02-14 $57.64 $57.85 $57.64 $57.85 $57.49 693
2020-02-13 $57.39 $57.68 $57.39 $57.66 $57.30 3,081
2020-02-12 $57.71 $57.71 $57.70 $57.70 $57.34 999
2020-02-11 $57.60 $57.84 $57.57 $57.70 $57.33 2,176
2020-02-10 $56.85 $57.39 $56.85 $57.39 $57.03 6,341
2020-02-07 $56.88 $56.88 $56.88 $56.88 $56.52 85
2020-02-06 $57.63 $57.66 $57.58 $57.63 $57.26 4,962
2020-02-05 $57.05 $57.35 $57.04 $57.30 $56.94 2,198
2020-02-04 $56.18 $56.50 $56.18 $56.45 $56.09 3,218
2020-02-03 $55.47 $55.47 $55.45 $55.45 $55.10 1,368
2020-01-31 $55.60 $55.60 $54.59 $54.85 $54.50 2,817
2020-01-30 $55.66 $55.86 $55.31 $55.85 $55.50 6,171
2020-01-29 $56.14 $56.14 $56.14 $56.14 $55.78 221
2020-01-28 $55.98 $56.28 $55.98 $56.24 $55.88 1,488
2020-01-27 $55.31 $55.84 $55.31 $55.59 $55.24 3,826
2020-01-24 $56.25 $56.25 $56.21 $56.21 $55.85 156
2020-01-23 $57.17 $57.17 $56.98 $56.98 $56.62 676
2020-01-22 $57.48 $57.62 $57.30 $57.30 $56.94 2,080
2020-01-21 $57.31 $57.51 $57.25 $57.35 $56.99 4,943
2020-01-17 $57.40 $57.40 $57.38 $57.38 $57.02 357
2020-01-16 $57.32 $57.43 $57.28 $57.43 $57.06 639
2020-01-15 $56.96 $57.21 $56.96 $56.98 $56.61 3,714
2020-01-14 $56.27 $57.01 $56.27 $56.95 $56.59 2,094
2020-01-13 $56.41 $56.53 $56.41 $56.53 $56.17 998
2020-01-10 $57.12 $57.24 $56.84 $56.84 $56.48 2,389
2020-01-09 $56.75 $56.94 $56.75 $56.83 $56.47 10,093
2020-01-08 $56.08 $56.44 $56.08 $56.44 $56.08 728
2020-01-07 $56.00 $56.12 $55.81 $56.01 $55.66 1,027
2020-01-06 $55.47 $56.10 $55.47 $56.10 $55.75 1,459
2020-01-03 $55.69 $56.00 $55.69 $55.81 $55.46 1,758
2020-01-02 $55.91 $56.24 $55.91 $56.24 $55.89 379
2019-12-31 $56.31 $56.33 $56.31 $56.32 $55.97 611
2019-12-30 $56.75 $56.75 $56.07 $56.07 $55.72 1,070
2019-12-27 $56.95 $56.95 $56.58 $56.70 $56.34 1,316
2019-12-26 $57.08 $57.08 $56.82 $56.82 $56.46 789
2019-12-24 $57.04 $57.15 $57.02 $57.15 $56.78 461
2019-12-23 $56.62 $57.03 $56.62 $57.00 $56.62 583
2019-12-20 $56.48 $56.64 $56.48 $56.64 $56.26 792
2019-12-19 $56.15 $56.31 $56.14 $56.31 $55.93 1,471
2019-12-18 $56.17 $56.17 $56.10 $56.12 $55.74 593
2019-12-17 $56.22 $56.22 $56.02 $56.20 $55.82 1,730
2019-12-16 $56.29 $56.29 $56.22 $56.22 $55.85 635
2019-12-13 $55.72 $55.78 $55.38 $55.78 $55.41 1,292
2019-12-12 $55.50 $55.50 $55.50 $55.50 $55.13 137
2019-12-11 $55.51 $55.55 $55.28 $55.28 $54.91 905
2019-12-10 $55.47 $55.54 $55.44 $55.44 $55.07 591
2019-12-09 $55.81 $55.99 $55.32 $55.32 $54.95 713
2019-12-06 $55.71 $55.74 $55.71 $55.74 $55.37 409
2019-12-05 $55.73 $55.73 $55.31 $55.34 $54.97 1,593
2019-12-04 $55.40 $55.58 $55.40 $55.58 $55.21 1,187
2019-12-03 $55.19 $55.19 $55.19 $55.19 $54.82 301
2019-12-02 $55.40 $55.40 $54.88 $54.88 $54.51 435
2019-11-29 $55.29 $55.42 $55.29 $55.42 $55.05 567
2019-11-27 $55.25 $55.44 $55.25 $55.44 $55.07 505
2019-11-26 $55.16 $55.16 $55.01 $55.10 $54.74 2,562
2019-11-25 $54.28 $54.96 $54.28 $54.96 $54.59 240
2019-11-22 $54.02 $54.08 $54.02 $54.08 $53.72 412
2019-11-21 $53.90 $53.90 $53.90 $53.90 $53.54 217
2019-11-20 $53.89 $54.23 $53.89 $53.97 $53.60 848
2019-11-19 $54.06 $54.10 $53.96 $54.00 $53.64 2,429
2019-11-18 $53.33 $53.33 $53.23 $53.23 $52.87 9,945
2019-11-15 $52.69 $53.17 $52.69 $53.17 $52.81 1,032
2019-11-14 $52.43 $52.43 $51.93 $51.93 $51.58 1,276
2019-11-13 $52.50 $52.52 $52.50 $52.50 $52.15 3,830
2019-11-12 $52.11 $52.30 $52.11 $52.19 $51.84 871
2019-11-11 $52.09 $52.09 $52.09 $52.09 $51.74 232
2019-11-08 $52.31 $52.31 $52.31 $52.31 $51.96 64
2019-11-07 $51.88 $51.88 $51.68 $51.72 $51.37 876
2019-11-06 $51.43 $51.43 $51.43 $51.43 $51.09 270
2019-11-05 $51.60 $51.60 $51.52 $51.52 $51.18 404
2019-11-04 $51.80 $51.85 $51.78 $51.78 $51.43 802
2019-11-01 $51.79 $51.85 $51.79 $51.85 $51.50 727
2019-10-31 $50.99 $51.01 $50.83 $51.01 $50.67 1,020
2019-10-30 $50.77 $51.07 $50.77 $51.07 $50.73 1,164
2019-10-29 $50.53 $50.91 $50.53 $50.91 $50.57 663
2019-10-28 $49.99 $50.54 $49.99 $50.54 $50.20 431
2019-10-25 $49.64 $49.88 $49.64 $49.88 $49.54 428
2019-10-24 $49.74 $49.74 $49.74 $49.74 $49.40 202
2019-10-23 $49.36 $49.47 $49.36 $49.46 $49.12 661
2019-10-22 $49.53 $49.53 $49.22 $49.22 $48.89 566
2019-10-21 $49.46 $49.51 $49.46 $49.51 $49.17 769
2019-10-18 $49.28 $49.31 $49.28 $49.31 $48.98 220
2019-10-17 $49.50 $49.50 $49.50 $49.50 $49.17 113
2019-10-16 $48.96 $49.08 $48.96 $49.08 $48.75 550
2019-10-15 $48.64 $49.04 $48.64 $49.04 $48.71 999
2019-10-14 $48.05 $48.17 $48.05 $48.17 $47.85 643
2019-10-11 $48.11 $48.43 $48.11 $48.28 $47.96 961
2019-10-10 $47.64 $47.70 $47.64 $47.70 $47.38 124
2019-10-09 $47.61 $47.61 $47.48 $47.49 $47.18 1,222
2019-10-08 $47.27 $47.27 $47.27 $47.27 $46.95 59
2019-10-07 $48.48 $48.48 $48.48 $48.48 $48.16 355
2019-10-04 $48.60 $48.60 $48.60 $48.60 $48.28 281
2019-10-03 $47.21 $47.96 $47.21 $47.96 $47.64 483
2019-10-02 $47.25 $47.41 $47.23 $47.41 $47.09 401
2019-10-01 $48.97 $48.97 $48.06 $48.06 $47.74 277
2019-09-30 $49.05 $49.09 $48.89 $48.93 $48.60 629
2019-09-27 $49.36 $49.36 $48.66 $48.66 $48.34 327
2019-09-26 $49.97 $49.97 $49.16 $49.16 $48.83 570
2019-09-25 $49.73 $49.82 $49.73 $49.82 $49.49 917
2019-09-24 $50.04 $50.04 $50.04 $50.04 $49.70 150
2019-09-23 $50.63 $50.63 $50.61 $50.61 $50.26 143
2019-09-20 $50.77 $50.99 $50.77 $50.99 $50.64 215
2019-09-19 $50.64 $50.64 $50.62 $50.62 $50.28 302
2019-09-18 $50.21 $50.50 $50.21 $50.50 $50.16 225
2019-09-17 $50.57 $50.57 $50.57 $50.57 $50.23 92
2019-09-16 $50.15 $50.37 $50.15 $50.35 $50.00 1,030
2019-09-13 $50.34 $50.34 $50.34 $50.34 $49.99 193
2019-09-12 $50.57 $50.57 $50.46 $50.46 $50.11 362
2019-09-11 $49.84 $50.56 $49.84 $50.54 $50.19 4,506
2019-09-10 $49.17 $49.74 $49.17 $49.74 $49.40 698
2019-09-09 $50.07 $50.07 $49.39 $49.39 $49.05 778
2019-09-06 $50.23 $50.23 $50.01 $50.01 $49.67 474
2019-09-05 $50.06 $50.13 $50.06 $50.13 $49.79 302
2019-09-04 $49.96 $49.96 $49.50 $49.71 $49.37 780
2019-09-03 $49.97 $49.97 $49.43 $49.61 $49.27 1,144
2019-08-30 $50.53 $50.53 $50.12 $50.26 $49.92 1,492
2019-08-29 $50.16 $50.23 $50.16 $50.23 $49.88 662
2019-08-28 $49.18 $49.72 $49.18 $49.72 $49.38 2,174
2019-08-27 $49.95 $49.95 $49.41 $49.41 $49.07 422
2019-08-26 $49.36 $49.58 $49.36 $49.58 $49.24 670
2019-08-23 $50.30 $50.34 $49.13 $49.13 $48.79 1,917
2019-08-22 $50.62 $50.62 $50.41 $50.41 $50.07 243
2019-08-21 $50.76 $50.86 $50.76 $50.80 $50.45 1,754
2019-08-20 $50.81 $50.82 $50.44 $50.44 $50.09 15,100
2019-08-19 $50.75 $50.75 $50.75 $50.75 $50.40 255
2019-08-16 $50.17 $50.26 $50.17 $50.25 $49.91 697
2019-08-15 $49.45 $49.46 $49.45 $49.46 $49.12 452
2019-08-14 $50.12 $50.12 $49.50 $49.50 $49.16 1,757
2019-08-13 $50.92 $50.92 $50.85 $50.85 $50.50 261
2019-08-12 $50.83 $50.83 $50.30 $50.30 $49.95 1,000
2019-08-09 $51.14 $51.14 $51.06 $51.06 $50.71 522
2019-08-08 $51.17 $51.26 $51.17 $51.26 $50.91 176
2019-08-07 $49.98 $50.37 $49.98 $50.37 $50.03 777
2019-08-06 $49.91 $50.28 $49.81 $50.28 $49.94 1,251
2019-08-05 $50.38 $50.40 $49.73 $49.73 $49.39 2,141
2019-08-02 $51.04 $51.28 $50.93 $51.28 $50.93 3,684
2019-08-01 $52.30 $52.46 $51.85 $51.85 $51.49 1,015
2019-07-31 $52.15 $52.15 $51.61 $51.61 $51.26 594
2019-07-30 $51.98 $52.03 $51.98 $52.03 $51.67 597
2019-07-29 $52.02 $52.07 $52.02 $52.07 $51.72 411
2019-07-26 $51.56 $51.81 $51.56 $51.81 $51.46 615
2019-07-25 $51.44 $51.44 $51.44 $51.44 $51.09 177
2019-07-24 $51.87 $52.34 $51.87 $52.34 $51.98 836
2019-07-23 $51.94 $51.94 $51.94 $51.94 $51.59 102
2019-07-22 $51.68 $51.92 $51.68 $51.71 $51.36 1,110
2019-07-19 $51.84 $51.84 $51.62 $51.62 $51.27 668
2019-07-18 $51.54 $52.19 $51.54 $52.16 $51.81 1,616
2019-07-17 $51.63 $51.67 $51.60 $51.60 $51.25 660
2019-07-16 $51.55 $51.55 $51.39 $51.39 $51.04 646
2019-07-15 $51.61 $51.75 $51.51 $51.67 $51.31 1,626
2019-07-12 $51.82 $51.82 $51.48 $51.50 $51.15 2,956
2019-07-11 $52.27 $52.27 $51.86 $51.97 $51.62 750
2019-07-10 $52.18 $52.36 $52.09 $52.12 $51.76 1,301
2019-07-09 $51.55 $51.97 $51.55 $51.97 $51.62 1,037
2019-07-08 $52.14 $52.14 $51.78 $51.78 $51.42 1,698
2019-07-05 $52.49 $52.49 $52.30 $52.35 $51.99 7,428
2019-07-03 $52.68 $52.68 $52.68 $52.68 $52.32 103
2019-07-02 $52.35 $52.35 $52.04 $52.16 $51.80 2,583
2019-07-01 $52.56 $52.56 $52.24 $52.28 $51.92 5,580
2019-06-28 $52.01 $52.01 $52.01 $52.01 $51.66 30
2019-06-27 $50.84 $51.41 $50.84 $51.40 $51.05 987
2019-06-26 $50.56 $50.56 $50.56 $50.56 $50.22 111
2019-06-25 $51.04 $51.04 $50.95 $50.95 $50.60 374
2019-06-24 $51.59 $51.59 $51.01 $51.01 $50.66 1,509
2019-06-21 $51.71 $51.74 $51.71 $51.74 $51.26 42,552
2019-06-20 $52.16 $52.16 $51.95 $51.95 $51.46 703
2019-06-19 $51.28 $51.73 $51.28 $51.73 $51.24 176
2019-06-18 $51.30 $51.31 $51.27 $51.27 $50.78 10,254
2019-06-17 $50.00 $50.56 $50.00 $50.56 $50.08 797
2019-06-14 $49.49 $49.49 $49.49 $49.49 $49.03 71
2019-06-13 $49.87 $49.87 $49.87 $49.87 $49.40 37
2019-06-12 $49.50 $49.50 $49.50 $49.50 $49.03 137
2019-06-11 $49.50 $49.50 $49.29 $49.32 $48.86 1,738
2019-06-10 $49.63 $49.76 $49.54 $49.54 $49.07 1,418
2019-06-07 $48.84 $49.32 $48.84 $49.32 $48.85 511
2019-06-06 $48.49 $48.53 $48.46 $48.53 $48.07 463
2019-06-05 $48.51 $48.59 $48.27 $48.55 $48.09 2,827
2019-06-04 $48.13 $48.28 $48.13 $48.28 $47.82 1,297
2019-06-03 $47.28 $47.42 $47.28 $47.42 $46.97 327
2019-05-31 $47.22 $47.22 $46.98 $46.98 $46.53 459
2019-05-30 $47.66 $47.66 $47.66 $47.66 $47.21 106
2019-05-29 $47.50 $47.64 $47.50 $47.64 $47.19 1,583
2019-05-28 $48.51 $48.51 $48.04 $48.04 $47.59 467
2019-05-24 $48.28 $48.59 $48.28 $48.45 $47.99 549
2019-05-23 $48.32 $48.32 $47.86 $47.88 $47.43 2,395
2019-05-22 $48.43 $48.55 $48.43 $48.55 $48.09 563
2019-05-21 $48.00 $48.42 $48.00 $48.42 $47.96 512
2019-05-20 $47.76 $47.76 $47.76 $47.76 $47.31 355
2019-05-17 $48.29 $48.31 $48.21 $48.25 $47.79 11,826
2019-05-16 $48.54 $48.90 $48.54 $48.66 $48.20 785
2019-05-15 $48.18 $48.18 $48.18 $48.18 $47.73 72
2019-05-14 $47.42 $47.90 $47.42 $47.90 $47.45 512
2019-05-13 $47.86 $47.86 $47.22 $47.31 $46.86 1,639
2019-05-10 $48.43 $48.66 $48.41 $48.66 $48.20 689
2019-05-09 $48.30 $48.49 $47.94 $48.49 $48.03 2,142
2019-05-08 $48.75 $48.95 $48.45 $48.75 $48.29 779
2019-05-07 $49.10 $49.10 $48.84 $48.84 $48.38 434
2019-05-06 $48.92 $49.96 $48.92 $49.96 $49.49 1,431
2019-05-03 $49.69 $49.69 $49.69 $49.69 $49.22 362
2019-05-02 $48.37 $48.88 $48.37 $48.88 $48.42 10,098
2019-05-01 $48.82 $48.82 $48.34 $48.34 $47.88 847
2019-04-30 $48.90 $48.95 $48.75 $48.85 $48.38 714
2019-04-29 $48.90 $48.96 $48.67 $48.84 $48.38 4,318
2019-04-26 $48.40 $48.80 $48.39 $48.80 $48.34 652
2019-04-25 $47.84 $48.36 $47.84 $48.36 $47.90 1,439
2019-04-24 $47.98 $48.14 $47.95 $48.02 $47.57 3,270
2019-04-23 $47.28 $48.09 $47.28 $48.09 $47.64 2,949
2019-04-22 $47.24 $47.53 $47.24 $47.31 $46.86 21,481
2019-04-18 $47.56 $47.63 $46.82 $47.47 $47.03 2,426
2019-04-17 $48.07 $48.13 $47.60 $47.60 $47.15 1,368
2019-04-16 $50.01 $50.01 $49.23 $49.23 $48.76 1,932
2019-04-15 $50.00 $50.00 $49.73 $49.77 $49.30 1,902
2019-04-12 $50.36 $50.46 $49.94 $49.94 $49.46 2,601
2019-04-11 $50.96 $50.96 $50.28 $50.28 $49.81 684
2019-04-10 $50.56 $50.90 $50.56 $50.87 $50.38 2,294
2019-04-09 $50.74 $50.75 $50.43 $50.43 $49.95 4,823
2019-04-08 $51.05 $51.05 $50.78 $50.81 $50.33 556
2019-04-05 $50.62 $51.00 $50.62 $50.95 $50.47 2,380
2019-04-04 $50.70 $50.72 $50.20 $50.51 $50.03 2,812
2019-04-03 $50.75 $50.85 $50.75 $50.78 $50.30 1,238
2019-04-02 $50.54 $50.61 $50.54 $50.58 $50.10 6,117
2019-04-01 $50.55 $50.55 $50.33 $50.33 $49.85 1,279
2019-03-29 $49.91 $50.27 $49.91 $50.27 $49.79 986
2019-03-28 $49.55 $49.61 $49.55 $49.61 $49.14 250
2019-03-27 $49.76 $49.76 $49.03 $49.18 $48.71 741
2019-03-26 $49.61 $49.86 $49.61 $49.68 $49.21 3,020
2019-03-25 $49.32 $49.32 $48.78 $49.27 $48.81 1,323
2019-03-22 $50.71 $50.71 $49.33 $49.33 $48.86 4,853
2019-03-21 $50.31 $50.87 $50.31 $50.87 $50.39 9,001
2019-03-20 $50.77 $50.77 $50.45 $50.69 $50.21 1,981
2019-03-19 $50.93 $50.93 $50.78 $50.79 $50.31 27,946
2019-03-18 $50.87 $51.02 $50.41 $50.51 $50.03 13,571
2019-03-15 $50.61 $50.99 $50.61 $50.88 $50.40 5,603
2019-03-14 $50.63 $50.71 $50.50 $50.51 $50.03 5,563
2019-03-13 $50.18 $50.72 $50.15 $50.68 $50.20 12,548
2019-03-12 $49.61 $50.00 $49.56 $49.95 $49.48 7,221
2019-03-11 $48.71 $49.31 $48.71 $49.31 $48.84 10,665
2019-03-08 $48.26 $48.67 $48.25 $48.51 $48.05 11,219
2019-03-07 $48.68 $49.15 $48.56 $48.76 $48.30 11,487

GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA) News Headlines

Recent GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA) News
Similar Companies to GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA) 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.