GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN) Exchange: NYSE ARCA

Data as of April 16, 2024

$77.92 ($0.21) 0.28%

GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF .
Daily Information Data
Date April 16, 2024
Open $77.12
Previous Close $77.92
High $77.95
Low $77.12
Adjusted Open $77.12
Previous Adjusted Close $77.92
Adjusted High $77.95
Adjusted Low $77.12

About GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN)

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 technology-driven transformation of the manufacturing industry (the “Manufacturing Revolution Theme”). This transformation includes the use of new materials and energy sources to supply the manufacturing process, the application of new methods and processes, and the manufacture of new products. The focus of the Index is to identify and weight companies that are originating new solutions for manufacturing, as well as companies that are deploying new solutions to solve business problems. The Manufacturing Revolution Theme is separated into multiple sub-themes (each a “Sub-Theme,” and collectively, the “Sub-Themes”). The Sub-Themes are:Robotics Sub-Theme:  the Sub-Theme represents companies that may benefit from the increased sophistication of robotics used in the manufacturing process. For the purposes of the Index, “Robotics” refers to the ability of a machine to perform physical tasks that previously either were not possible or required a human.3D Printing Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of 3D printing and its application in manufacturing. For the purposes of the Index, “3D Printing” refers to the additive process of manufacturing a three-dimensional object from a digital design.Future Mobility Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of new methods of mobility. For the purposes of the Index, “Future Mobility” refers to road vehicles, including automobiles and trucks that apply one or both of electrification and partially or fully autonomous driving capabilities.Drones Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of drones. For the purposes of the Index, “Drones” refers to aerial, land or sea-based unmanned vehicles, either remotely operated or autonomous, used in military, consumer or industrial applications.Clean Energy Sub-Theme:  the Sub-Theme represents companies that may benefit from the development of clean energy sources. For the purposes of the Index, “Clean Energy” refers to energy from renewable resources, such as solar, wind and biofuel, as well as battery technology needed for the storage of intermittent power sources.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 Manufacturing Revolution 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 Manufacturing Revolution Thematic Beta. The Index Universe consists of all companies with a non-zero Manufacturing Revolution 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; orA Manufacturing Revolution 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 Manufacturing Revolution 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 Manufacturing Revolution 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 $590 million and $862 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 MANUFACTURING REVOLUTION ETF (GMAN)

Date Open High Low Close Adj.Close Volume
2020-11-06 $77.12 $77.95 $77.12 $77.92 $77.92 1,663
2020-11-05 $77.11 $77.71 $77.11 $77.71 $77.71 877
2020-11-04 $75.15 $75.72 $74.91 $75.72 $75.72 706
2020-11-03 $73.64 $73.74 $73.53 $73.74 $73.74 2,197
2020-11-02 $72.06 $72.13 $72.06 $72.13 $72.13 369
2020-10-30 $72.35 $72.35 $71.09 $71.38 $71.38 21,189
2020-10-29 $72.25 $73.27 $72.25 $73.27 $73.27 3,570
2020-10-28 $72.95 $72.95 $72.03 $72.03 $72.00 5,792
2020-10-27 $74.04 $74.04 $74.04 $74.04 $74.01 277
2020-10-26 $74.25 $74.26 $73.28 $73.93 $73.90 1,900
2020-10-23 $75.07 $75.47 $74.93 $75.47 $75.43 996
2020-10-22 $75.46 $75.58 $75.46 $75.58 $75.54 887
2020-10-21 $75.92 $75.92 $74.84 $74.84 $74.80 2,721
2020-10-20 $76.06 $76.06 $75.79 $75.79 $75.76 1,132
2020-10-19 $76.03 $76.03 $75.02 $75.02 $74.99 2,131
2020-10-16 $76.09 $76.20 $75.65 $75.65 $75.61 2,970
2020-10-15 $74.63 $75.64 $74.52 $75.64 $75.60 1,706
2020-10-14 $75.36 $75.87 $75.36 $75.75 $75.72 1,837
2020-10-13 $74.79 $74.90 $74.79 $74.84 $74.80 1,001
2020-10-12 $74.97 $75.29 $74.76 $75.06 $75.02 6,037
2020-10-09 $73.82 $74.49 $73.82 $74.37 $74.33 1,789
2020-10-08 $73.78 $73.78 $73.45 $73.56 $73.52 1,100
2020-10-07 $72.02 $73.24 $72.02 $73.24 $73.20 1,768
2020-10-06 $72.06 $72.75 $71.21 $71.32 $71.29 12,716
2020-10-05 $70.84 $71.86 $70.84 $71.86 $71.83 3,688
2020-10-02 $69.99 $70.48 $69.99 $70.23 $70.20 1,395
2020-10-01 $70.70 $71.17 $70.70 $71.17 $71.14 1,654
2020-09-30 $69.76 $70.61 $69.76 $70.23 $70.19 1,566
2020-09-29 $69.06 $69.61 $69.06 $69.61 $69.58 706
2020-09-28 $68.51 $68.95 $68.50 $68.89 $68.86 148,497
2020-09-25 $66.91 $67.44 $66.91 $67.42 $67.39 3,790
2020-09-24 $65.67 $66.97 $65.67 $66.43 $66.40 763
2020-09-23 $67.72 $67.72 $66.34 $66.34 $66.27 1,436
2020-09-22 $68.11 $68.18 $68.11 $68.18 $68.11 688
2020-09-21 $67.97 $68.12 $66.92 $68.12 $68.04 515
2020-09-18 $70.30 $70.30 $69.42 $69.55 $69.47 4,549
2020-09-17 $69.47 $69.69 $69.21 $69.57 $69.49 3,508
2020-09-16 $70.55 $70.55 $70.06 $70.06 $69.98 668
2020-09-15 $70.14 $70.52 $70.14 $70.20 $70.12 4,286
2020-09-14 $68.23 $69.15 $68.23 $69.09 $69.01 10,987
2020-09-11 $66.94 $67.18 $66.94 $67.17 $67.09 1,820
2020-09-10 $68.15 $68.23 $66.76 $66.76 $66.68 1,967
2020-09-09 $67.61 $67.79 $67.47 $67.69 $67.61 1,640
2020-09-08 $66.01 $66.99 $65.69 $65.79 $65.72 9,522
2020-09-04 $68.48 $68.88 $66.31 $68.24 $68.16 8,415
2020-09-03 $70.66 $70.66 $68.07 $68.39 $68.31 3,433
2020-09-02 $71.76 $71.76 $71.06 $71.75 $71.67 958
2020-09-01 $70.48 $71.00 $70.35 $71.00 $70.92 1,179
2020-08-31 $69.52 $70.33 $69.52 $70.33 $70.25 1,645
2020-08-28 $69.77 $69.86 $69.70 $69.86 $69.78 1,761
2020-08-27 $69.84 $69.84 $69.43 $69.43 $69.35 2,042
2020-08-26 $68.71 $69.71 $68.71 $69.53 $69.45 3,161
2020-08-25 $68.06 $68.57 $68.03 $68.57 $68.49 950
2020-08-24 $67.95 $67.95 $67.75 $67.88 $67.80 3,428
2020-08-21 $66.94 $67.09 $66.94 $67.04 $66.97 1,929
2020-08-20 $66.80 $67.00 $66.80 $67.00 $66.92 1,990
2020-08-19 $67.48 $67.48 $66.99 $67.02 $66.94 803
2020-08-18 $67.75 $67.75 $67.40 $67.48 $67.40 1,063
2020-08-17 $66.85 $67.49 $66.85 $67.48 $67.40 5,561
2020-08-14 $66.46 $66.60 $66.30 $66.30 $66.22 9,595
2020-08-13 $66.51 $66.77 $66.51 $66.64 $66.56 1,255
2020-08-12 $66.27 $66.60 $66.27 $66.39 $66.31 1,758
2020-08-11 $65.63 $65.79 $64.80 $64.80 $64.72 5,064
2020-08-10 $64.61 $64.91 $64.61 $64.91 $64.84 1,083
2020-08-07 $64.59 $64.59 $64.25 $64.59 $64.52 3,743
2020-08-06 $64.67 $64.86 $64.67 $64.86 $64.79 1,278
2020-08-05 $64.30 $64.94 $64.30 $64.94 $64.86 2,306
2020-08-04 $63.62 $63.96 $63.62 $63.96 $63.89 1,411
2020-08-03 $62.62 $63.46 $62.62 $63.38 $63.31 1,957
2020-07-31 $62.58 $62.58 $62.11 $62.11 $62.04 882
2020-07-30 $63.02 $63.05 $62.86 $62.97 $62.90 5,406
2020-07-29 $63.29 $63.86 $63.29 $63.57 $63.50 4,730
2020-07-28 $63.45 $63.71 $62.91 $62.96 $62.89 86,180
2020-07-27 $62.79 $63.67 $62.79 $63.66 $63.59 1,856
2020-07-24 $62.23 $62.84 $62.23 $62.45 $62.38 4,173
2020-07-23 $64.53 $64.63 $63.69 $63.69 $63.62 2,466
2020-07-22 $64.16 $64.30 $64.07 $64.30 $64.23 19,914
2020-07-21 $64.81 $64.81 $64.15 $64.15 $64.08 2,046
2020-07-20 $63.22 $64.33 $63.22 $64.33 $64.25 4,037
2020-07-17 $63.02 $63.02 $63.02 $63.02 $62.95 100
2020-07-16 $62.52 $62.77 $62.52 $62.70 $62.62 1,696
2020-07-15 $63.41 $63.61 $63.02 $63.61 $63.53 5,723
2020-07-14 $61.50 $62.70 $61.50 $62.70 $62.63 621
2020-07-13 $63.37 $64.14 $61.84 $61.84 $61.77 1,103
2020-07-10 $61.80 $62.40 $61.72 $62.40 $62.33 755
2020-07-09 $61.82 $61.82 $60.88 $61.46 $61.39 1,540
2020-07-08 $61.31 $61.48 $61.10 $61.48 $61.41 2,057
2020-07-07 $61.27 $61.27 $60.90 $60.90 $60.83 2,377
2020-07-06 $60.65 $61.42 $60.65 $61.42 $61.35 3,508
2020-07-02 $59.03 $59.23 $58.96 $58.96 $58.89 1,360
2020-07-01 $58.15 $58.24 $58.05 $58.05 $57.98 625
2020-06-30 $58.15 $58.15 $58.15 $58.15 $58.08 247
2020-06-29 $56.51 $57.27 $56.51 $57.27 $57.20 717
2020-06-26 $56.34 $56.34 $56.15 $56.15 $56.08 612
2020-06-25 $56.65 $57.12 $56.59 $57.12 $57.05 1,721
2020-06-24 $57.11 $57.11 $56.18 $56.46 $56.40 1,661
2020-06-23 $58.58 $58.58 $58.16 $58.16 $57.95 1,039
2020-06-22 $57.66 $57.94 $57.55 $57.94 $57.73 4,402
2020-06-19 $58.47 $58.49 $57.53 $57.53 $57.33 1,467
2020-06-18 $57.72 $57.72 $57.72 $57.72 $57.52 58
2020-06-17 $58.09 $58.09 $57.69 $57.69 $57.48 2,250
2020-06-16 $58.54 $58.54 $57.89 $57.89 $57.68 1,845
2020-06-15 $54.86 $57.01 $54.86 $56.82 $56.62 7,936
2020-06-12 $56.78 $56.78 $55.83 $56.20 $56.00 2,754
2020-06-11 $57.20 $57.24 $55.29 $55.29 $55.09 3,325
2020-06-10 $59.62 $59.62 $59.20 $59.20 $58.99 560
2020-06-09 $59.04 $59.37 $59.04 $59.37 $59.15 757
2020-06-08 $59.59 $60.19 $59.59 $60.11 $59.90 29,958
2020-06-05 $58.85 $59.61 $58.85 $59.34 $59.13 1,615
2020-06-04 $57.54 $57.70 $57.54 $57.61 $57.40 3,959
2020-06-03 $56.97 $57.99 $56.97 $57.78 $57.57 10,077
2020-06-02 $55.91 $56.33 $55.91 $56.31 $56.11 2,079
2020-06-01 $54.75 $55.70 $54.75 $55.62 $55.43 1,137
2020-05-29 $54.25 $54.52 $53.88 $54.52 $54.33 2,298
2020-05-28 $54.99 $55.13 $54.33 $54.33 $54.13 523
2020-05-27 $54.45 $54.66 $54.45 $54.66 $54.47 942
2020-05-26 $53.97 $53.97 $53.77 $53.77 $53.58 1,358
2020-05-22 $52.00 $52.00 $51.94 $51.99 $51.80 1,211
2020-05-21 $52.56 $52.56 $52.13 $52.13 $51.94 764
2020-05-20 $52.50 $52.62 $52.50 $52.62 $52.43 813
2020-05-19 $51.77 $52.41 $51.62 $51.62 $51.44 4,869
2020-05-18 $50.69 $52.04 $50.69 $51.89 $51.70 1,966
2020-05-15 $49.37 $49.37 $49.34 $49.34 $49.17 4,187
2020-05-14 $49.01 $49.01 $49.01 $49.01 $48.83 987
2020-05-13 $49.65 $49.65 $49.01 $49.01 $48.84 318
2020-05-12 $51.22 $51.22 $50.03 $50.03 $49.85 1,201
2020-05-11 $50.76 $51.04 $50.76 $51.04 $50.86 454
2020-05-08 $50.62 $51.15 $50.62 $51.15 $50.97 445
2020-05-07 $49.90 $50.03 $49.90 $49.99 $49.81 1,674
2020-05-06 $49.69 $49.73 $49.45 $49.45 $49.27 533
2020-05-05 $49.19 $49.60 $49.15 $49.15 $48.97 1,507
2020-05-04 $48.04 $48.48 $48.04 $48.44 $48.27 2,194
2020-05-01 $48.83 $48.88 $48.00 $48.18 $48.01 2,060
2020-04-30 $51.13 $51.13 $50.34 $50.34 $50.16 2,190
2020-04-29 $51.20 $51.76 $51.20 $51.56 $51.38 2,089
2020-04-28 $50.11 $50.42 $49.44 $49.60 $49.42 8,189
2020-04-27 $49.17 $49.17 $49.06 $49.06 $48.88 1,368
2020-04-24 $47.26 $47.76 $47.20 $47.61 $47.44 6,125
2020-04-23 $47.92 $47.92 $47.08 $47.12 $46.95 12,295
2020-04-22 $46.85 $47.14 $46.75 $47.14 $46.97 1,450
2020-04-21 $47.50 $47.50 $47.50 $47.50 $47.33 132
2020-04-20 $47.54 $48.27 $47.50 $47.50 $47.33 2,192
2020-04-17 $47.93 $48.18 $47.79 $48.18 $48.01 2,169
2020-04-16 $46.45 $46.74 $46.41 $46.74 $46.57 482
2020-04-15 $46.41 $46.76 $46.31 $46.45 $46.28 3,777
2020-04-14 $46.64 $46.64 $46.64 $46.64 $46.47 78
2020-04-13 $46.13 $46.64 $46.13 $46.64 $46.47 939
2020-04-09 $46.60 $46.84 $46.60 $46.84 $46.67 1,833
2020-04-08 $45.00 $45.94 $45.00 $45.94 $45.78 452
2020-04-07 $46.12 $46.12 $44.70 $44.73 $44.57 1,194
2020-04-06 $43.23 $44.39 $43.23 $44.39 $44.23 1,122
2020-04-03 $42.03 $42.03 $42.03 $42.03 $41.88 117
2020-04-02 $41.85 $42.03 $41.66 $42.03 $41.88 645
2020-04-01 $42.33 $42.33 $41.39 $41.54 $41.39 892
2020-03-31 $43.84 $44.40 $43.59 $43.88 $43.72 9,030
2020-03-30 $43.86 $44.17 $43.86 $44.17 $44.01 722
2020-03-27 $43.56 $43.85 $43.48 $43.48 $43.32 1,018
2020-03-26 $45.03 $45.48 $45.03 $45.48 $45.31 1,725
2020-03-25 $42.19 $44.50 $42.19 $43.50 $43.34 6,267
2020-03-24 $40.73 $41.79 $40.73 $41.79 $41.59 489
2020-03-23 $38.28 $38.28 $37.86 $37.86 $37.68 2,003
2020-03-20 $40.07 $40.60 $38.34 $38.34 $38.15 5,613
2020-03-19 $39.12 $39.12 $39.12 $39.12 $38.93 405
2020-03-18 $38.36 $38.70 $37.01 $37.90 $37.71 2,587
2020-03-17 $40.60 $41.27 $40.60 $41.27 $41.07 536
2020-03-16 $39.67 $40.76 $39.67 $40.01 $39.81 1,127
2020-03-13 $43.81 $44.85 $43.81 $44.85 $44.63 939
2020-03-12 $43.32 $43.59 $42.30 $42.39 $42.18 5,456
2020-03-11 $48.58 $48.58 $47.45 $47.45 $47.22 807
2020-03-10 $48.32 $50.11 $48.32 $50.11 $49.86 640
2020-03-09 $48.89 $49.52 $47.89 $47.89 $47.66 22,491
2020-03-06 $52.26 $52.54 $52.26 $52.54 $52.28 2,361
2020-03-05 $54.29 $54.74 $53.72 $53.72 $53.46 1,639
2020-03-04 $55.36 $55.65 $55.36 $55.65 $55.38 260
2020-03-03 $55.09 $55.69 $54.10 $54.10 $53.84 23,308
2020-03-02 $54.97 $54.97 $54.97 $54.97 $54.71 143
2020-02-28 $51.96 $53.52 $51.96 $53.28 $53.02 42,431
2020-02-27 $54.44 $55.18 $53.80 $53.87 $53.61 27,231
2020-02-26 $56.75 $57.26 $56.20 $56.20 $55.92 913
2020-02-25 $58.31 $58.31 $56.16 $56.27 $55.99 3,275
2020-02-24 $57.97 $58.20 $57.61 $57.79 $57.51 5,005
2020-02-21 $60.27 $60.50 $60.16 $60.31 $60.02 2,691
2020-02-20 $61.18 $61.63 $60.78 $61.25 $60.95 6,916
2020-02-19 $61.20 $61.20 $61.08 $61.12 $60.83 1,570
2020-02-18 $60.02 $60.02 $59.68 $59.89 $59.60 1,798
2020-02-14 $60.40 $60.40 $60.07 $60.12 $59.83 1,000
2020-02-13 $59.98 $60.40 $59.98 $60.40 $60.11 774
2020-02-12 $60.29 $60.73 $60.29 $60.68 $60.39 3,495
2020-02-11 $59.46 $60.02 $59.46 $59.87 $59.58 1,676
2020-02-10 $58.84 $59.14 $58.84 $59.14 $58.85 4,983
2020-02-07 $58.62 $58.62 $58.62 $58.62 $58.33 29
2020-02-06 $59.61 $59.64 $59.60 $59.61 $59.32 4,586
2020-02-05 $59.95 $59.95 $59.49 $59.62 $59.33 4,126
2020-02-04 $58.92 $59.49 $58.92 $59.48 $59.19 3,229
2020-02-03 $57.56 $57.56 $57.52 $57.52 $57.24 1,483
2020-01-31 $57.10 $57.10 $56.46 $56.62 $56.35 3,193
2020-01-30 $57.64 $57.86 $57.08 $57.86 $57.58 5,271
2020-01-29 $58.03 $58.03 $57.73 $57.73 $57.45 598
2020-01-28 $57.15 $57.75 $57.15 $57.74 $57.46 1,039
2020-01-27 $57.12 $57.22 $56.84 $56.93 $56.65 2,558
2020-01-24 $59.12 $59.35 $58.58 $58.58 $58.29 5,684
2020-01-23 $58.66 $58.89 $58.66 $58.89 $58.60 678
2020-01-22 $59.03 $59.03 $58.72 $58.72 $58.43 601
2020-01-21 $58.71 $58.77 $58.59 $58.59 $58.31 2,307
2020-01-17 $58.91 $58.91 $58.77 $58.86 $58.57 2,983
2020-01-16 $58.17 $58.72 $58.17 $58.72 $58.44 1,829
2020-01-15 $58.40 $58.46 $58.18 $58.18 $57.90 1,339
2020-01-14 $58.45 $58.70 $58.44 $58.45 $58.17 1,354
2020-01-13 $57.70 $58.41 $57.70 $58.41 $58.12 729
2020-01-10 $57.84 $57.84 $57.35 $57.40 $57.12 2,101
2020-01-09 $57.79 $57.82 $57.66 $57.70 $57.42 2,281
2020-01-08 $57.14 $57.72 $57.14 $57.49 $57.21 685
2020-01-07 $57.08 $57.21 $57.08 $57.21 $56.93 252
2020-01-06 $56.71 $57.05 $56.71 $57.05 $56.77 853
2020-01-03 $57.10 $57.10 $56.94 $56.94 $56.66 196
2020-01-02 $57.01 $57.46 $57.01 $57.46 $57.18 534
2019-12-31 $56.50 $56.50 $56.50 $56.50 $56.23 303
2019-12-30 $56.41 $56.41 $56.30 $56.30 $56.03 145
2019-12-27 $56.94 $56.94 $56.61 $56.61 $56.33 311
2019-12-26 $56.52 $56.76 $56.52 $56.76 $56.48 741
2019-12-24 $56.60 $56.60 $56.48 $56.48 $56.21 581
2019-12-23 $56.49 $56.75 $56.49 $56.65 $56.24 971
2019-12-20 $56.49 $56.49 $56.44 $56.44 $56.03 524
2019-12-19 $56.40 $56.45 $56.40 $56.41 $56.01 865
2019-12-18 $56.18 $56.24 $56.18 $56.24 $55.84 972
2019-12-17 $56.22 $56.32 $56.22 $56.32 $55.91 1,442
2019-12-16 $56.40 $56.41 $56.25 $56.25 $55.85 416
2019-12-13 $55.70 $55.70 $55.70 $55.70 $55.30 296
2019-12-12 $55.69 $55.69 $55.69 $55.69 $55.29 49
2019-12-11 $54.77 $54.92 $54.77 $54.92 $54.53 138
2019-12-10 $54.46 $54.47 $54.34 $54.47 $54.08 201
2019-12-09 $54.60 $54.60 $54.60 $54.60 $54.21 60
2019-12-06 $54.69 $54.83 $54.69 $54.80 $54.41 758
2019-12-05 $54.41 $54.41 $54.21 $54.21 $53.82 569
2019-12-04 $54.19 $54.25 $54.19 $54.22 $53.83 1,432
2019-12-03 $53.82 $53.82 $53.82 $53.82 $53.44 17
2019-12-02 $54.44 $54.44 $53.98 $54.03 $53.64 2,763
2019-11-29 $54.40 $54.40 $54.40 $54.40 $54.01 97
2019-11-27 $54.72 $54.84 $54.72 $54.83 $54.43 260
2019-11-26 $54.63 $54.63 $54.63 $54.63 $54.24 2
2019-11-25 $54.43 $54.43 $54.43 $54.43 $54.04 18
2019-11-22 $53.73 $53.73 $53.73 $53.73 $53.34 3
2019-11-21 $53.65 $53.65 $53.65 $53.65 $53.27 104
2019-11-20 $54.08 $54.08 $53.79 $53.79 $53.41 565
2019-11-19 $53.99 $54.21 $53.99 $54.13 $53.74 2,265
2019-11-18 $54.27 $54.27 $54.19 $54.19 $53.80 847
2019-11-15 $54.43 $54.43 $54.43 $54.43 $54.04 160
2019-11-14 $54.09 $54.09 $54.09 $54.09 $53.70 90
2019-11-13 $54.11 $54.14 $54.04 $54.04 $53.66 3,827
2019-11-12 $54.36 $54.36 $54.31 $54.31 $53.92 139
2019-11-11 $54.15 $54.15 $54.15 $54.15 $53.76 171
2019-11-08 $54.01 $54.21 $54.01 $54.21 $53.82 330
2019-11-07 $54.22 $54.22 $54.22 $54.22 $53.83 10
2019-11-06 $54.00 $54.00 $53.88 $53.88 $53.49 237
2019-11-05 $53.89 $54.01 $53.89 $54.01 $53.62 267
2019-11-04 $53.63 $53.89 $53.63 $53.89 $53.50 1,159
2019-11-01 $53.11 $53.11 $53.11 $53.11 $52.73 438
2019-10-31 $52.17 $52.24 $52.17 $52.24 $51.87 504
2019-10-30 $52.04 $52.43 $52.04 $52.43 $52.05 521
2019-10-29 $52.39 $52.39 $52.39 $52.39 $52.02 41
2019-10-28 $52.16 $52.49 $52.16 $52.46 $52.08 358
2019-10-25 $51.87 $51.87 $51.87 $51.87 $51.50 51
2019-10-24 $51.44 $51.44 $51.44 $51.44 $51.07 5
2019-10-23 $50.75 $50.75 $50.75 $50.75 $50.39 196
2019-10-22 $50.69 $50.69 $50.69 $50.69 $50.33 32
2019-10-21 $50.67 $50.79 $50.67 $50.79 $50.43 473
2019-10-18 $50.47 $50.47 $50.47 $50.47 $50.11 108
2019-10-17 $50.53 $50.58 $50.53 $50.58 $50.22 211
2019-10-16 $50.42 $50.42 $50.42 $50.42 $50.06 129
2019-10-15 $50.42 $50.42 $50.42 $50.42 $50.05 140
2019-10-14 $49.80 $49.80 $49.80 $49.80 $49.44 258
2019-10-11 $49.48 $49.91 $49.48 $49.91 $49.55 598
2019-10-10 $48.72 $48.72 $48.72 $48.72 $48.37 84
2019-10-09 $48.41 $48.41 $48.41 $48.41 $48.06 26
2019-10-08 $48.37 $48.37 $47.97 $47.97 $47.63 258
2019-10-07 $48.72 $48.76 $48.72 $48.76 $48.41 616
2019-10-04 $48.57 $48.91 $48.50 $48.91 $48.56 482
2019-10-03 $48.27 $48.50 $48.13 $48.50 $48.15 1,824
2019-10-02 $48.70 $48.70 $48.07 $48.25 $47.91 3,542
2019-10-01 $49.76 $49.76 $49.17 $49.17 $48.82 608
2019-09-30 $50.04 $50.04 $49.91 $49.91 $49.55 730
2019-09-27 $49.62 $49.62 $49.62 $49.62 $49.26 100
2019-09-26 $49.95 $49.95 $49.95 $49.95 $49.59 38
2019-09-25 $49.99 $49.99 $49.99 $49.99 $49.63 85
2019-09-24 $50.49 $50.49 $49.70 $49.70 $49.34 280
2019-09-23 $50.64 $50.64 $50.64 $50.64 $50.21 32
2019-09-20 $50.83 $50.83 $50.83 $50.83 $50.40 213
2019-09-19 $51.28 $51.28 $51.28 $51.28 $50.85 14
2019-09-18 $51.24 $51.24 $51.24 $51.24 $50.81 219
2019-09-17 $51.43 $51.43 $51.43 $51.43 $50.99 49
2019-09-16 $51.29 $51.37 $51.29 $51.37 $50.94 418
2019-09-13 $51.64 $51.65 $51.64 $51.65 $51.21 180
2019-09-12 $51.43 $51.43 $51.37 $51.37 $50.94 409
2019-09-11 $51.24 $51.24 $51.24 $51.24 $50.80 0
2019-09-10 $50.27 $50.51 $50.27 $50.51 $50.08 732
2019-09-09 $50.21 $50.30 $50.21 $50.30 $49.88 615
2019-09-06 $49.81 $49.86 $49.81 $49.83 $49.41 467
2019-09-05 $49.63 $49.63 $49.63 $49.63 $49.21 100
2019-09-04 $48.36 $48.45 $48.36 $48.45 $48.04 843
2019-09-03 $47.49 $47.60 $47.49 $47.60 $47.20 730
2019-08-30 $48.33 $48.33 $48.04 $48.22 $47.81 1,483
2019-08-29 $47.75 $47.75 $47.75 $47.75 $47.35 48
2019-08-28 $46.97 $46.97 $46.89 $46.92 $46.52 785
2019-08-27 $46.90 $46.90 $46.81 $46.81 $46.42 2,204
2019-08-26 $47.05 $47.05 $46.97 $46.97 $46.58 269
2019-08-23 $47.62 $47.62 $46.50 $46.50 $46.11 450
2019-08-22 $48.12 $48.12 $47.95 $47.95 $47.55 136
2019-08-21 $48.15 $48.15 $48.15 $48.15 $47.74 138
2019-08-20 $47.64 $47.64 $47.64 $47.64 $47.24 102
2019-08-19 $47.81 $47.81 $47.81 $47.81 $47.41 145
2019-08-16 $47.04 $47.13 $47.04 $47.13 $46.73 509
2019-08-15 $46.05 $46.19 $46.01 $46.19 $45.80 526
2019-08-14 $47.28 $47.28 $46.46 $46.46 $46.07 1,195
2019-08-13 $48.26 $48.26 $48.10 $48.10 $47.70 248
2019-08-12 $47.38 $47.38 $47.38 $47.38 $46.98 50
2019-08-09 $48.12 $48.25 $48.04 $48.04 $47.63 353
2019-08-08 $48.00 $48.66 $48.00 $48.66 $48.25 300
2019-08-07 $47.72 $47.72 $47.72 $47.72 $47.32 133
2019-08-06 $47.19 $47.19 $47.19 $47.19 $46.79 143
2019-08-05 $47.41 $47.41 $46.73 $46.73 $46.34 1,368
2019-08-02 $48.50 $48.50 $48.11 $48.28 $47.88 4,104
2019-08-01 $49.90 $49.90 $48.95 $48.98 $48.57 675
2019-07-31 $50.32 $50.33 $49.73 $49.73 $49.31 600
2019-07-30 $49.94 $50.06 $49.94 $50.06 $49.64 443
2019-07-29 $50.30 $50.30 $50.30 $50.30 $49.87 106
2019-07-26 $50.49 $50.49 $50.49 $50.49 $50.06 54
2019-07-25 $50.66 $50.66 $50.27 $50.33 $49.91 656
2019-07-24 $51.45 $51.45 $51.45 $51.45 $51.01 52
2019-07-23 $50.48 $50.68 $50.48 $50.68 $50.26 303
2019-07-22 $50.06 $50.06 $50.06 $50.06 $49.64 43
2019-07-19 $50.02 $50.02 $49.93 $49.93 $49.51 656
2019-07-18 $49.55 $49.70 $49.55 $49.70 $49.28 1,000
2019-07-17 $50.05 $50.05 $49.74 $49.75 $49.33 1,228
2019-07-16 $49.92 $49.94 $49.92 $49.94 $49.52 680
2019-07-15 $49.98 $49.98 $49.98 $49.98 $49.56 294
2019-07-12 $49.67 $49.96 $49.67 $49.96 $49.54 766
2019-07-11 $49.72 $49.72 $49.39 $49.39 $48.97 232
2019-07-10 $49.62 $49.71 $49.62 $49.67 $49.25 746
2019-07-09 $49.39 $49.60 $49.39 $49.60 $49.19 451
2019-07-08 $49.74 $49.74 $49.74 $49.74 $49.32 96
2019-07-05 $50.16 $50.16 $50.16 $50.16 $49.74 131
2019-07-03 $50.58 $50.58 $50.58 $50.58 $50.15 73
2019-07-02 $50.43 $50.44 $50.35 $50.37 $49.95 2,655
2019-07-01 $51.07 $51.07 $50.51 $50.53 $50.10 1,344
2019-06-28 $50.23 $50.23 $50.23 $50.23 $49.81 293
2019-06-27 $49.62 $49.88 $49.62 $49.88 $49.46 955
2019-06-26 $49.35 $49.35 $49.35 $49.35 $48.94 103
2019-06-25 $49.04 $49.04 $49.04 $49.04 $48.63 44
2019-06-24 $49.49 $49.49 $49.40 $49.40 $48.98 992
2019-06-21 $49.86 $49.89 $49.86 $49.87 $49.11 761
2019-06-20 $49.97 $49.97 $49.82 $49.97 $49.20 1,078
2019-06-19 $49.30 $49.39 $49.26 $49.39 $48.63 430
2019-06-18 $49.06 $49.06 $49.06 $49.06 $48.31 82
2019-06-17 $48.17 $48.17 $48.06 $48.06 $47.33 483
2019-06-14 $47.96 $47.96 $47.96 $47.96 $47.22 26
2019-06-13 $48.40 $48.50 $48.40 $48.50 $47.75 167
2019-06-12 $48.21 $48.21 $48.21 $48.21 $47.47 124
2019-06-11 $49.10 $49.10 $48.62 $48.67 $47.92 1,487
2019-06-10 $48.78 $48.78 $48.56 $48.56 $47.81 356
2019-06-07 $47.81 $48.19 $47.81 $48.09 $47.35 639
2019-06-06 $47.32 $47.50 $47.25 $47.50 $46.77 469
2019-06-05 $47.62 $47.62 $47.06 $47.43 $46.70 3,957
2019-06-04 $46.52 $47.18 $46.52 $47.18 $46.45 244
2019-06-03 $45.69 $45.86 $45.67 $45.86 $45.15 2,819
2019-05-31 $45.73 $45.74 $45.67 $45.67 $44.97 1,795
2019-05-30 $46.61 $46.61 $46.52 $46.52 $45.81 297
2019-05-29 $46.25 $46.35 $46.25 $46.35 $45.64 1,453
2019-05-28 $46.67 $46.67 $46.67 $46.67 $45.95 385
2019-05-24 $46.87 $46.87 $46.87 $46.87 $46.15 359
2019-05-23 $46.93 $46.93 $46.48 $46.55 $45.84 1,680
2019-05-22 $47.62 $47.65 $47.61 $47.65 $46.91 720
2019-05-21 $47.88 $48.01 $47.88 $48.01 $47.27 564
2019-05-20 $47.75 $47.75 $47.53 $47.53 $46.80 1,572
2019-05-17 $48.59 $48.59 $48.28 $48.28 $47.54 227
2019-05-16 $48.94 $49.01 $48.94 $49.01 $48.25 839
2019-05-15 $48.17 $48.94 $48.17 $48.94 $48.18 1,336
2019-05-14 $48.16 $48.57 $48.16 $48.57 $47.82 321
2019-05-13 $48.49 $48.49 $47.65 $47.82 $47.09 3,312
2019-05-10 $49.50 $49.56 $49.50 $49.56 $48.80 922
2019-05-09 $49.30 $49.52 $49.30 $49.50 $48.74 613
2019-05-08 $50.11 $50.21 $50.08 $50.08 $49.31 965
2019-05-07 $50.42 $50.42 $50.35 $50.35 $49.57 306
2019-05-06 $50.71 $51.35 $50.71 $51.32 $50.53 1,211
2019-05-03 $51.40 $51.92 $51.40 $51.92 $51.12 888
2019-05-02 $50.84 $51.16 $50.84 $51.09 $50.31 9,753
2019-05-01 $51.70 $51.70 $51.18 $51.18 $50.40 990
2019-04-30 $51.58 $51.63 $51.58 $51.63 $50.84 269
2019-04-29 $51.47 $51.71 $51.47 $51.61 $50.81 2,720
2019-04-26 $51.19 $51.43 $51.17 $51.43 $50.64 432
2019-04-25 $51.71 $51.71 $51.25 $51.25 $50.46 2,032
2019-04-24 $52.16 $52.16 $52.07 $52.07 $51.27 1,573
2019-04-23 $51.76 $52.12 $51.76 $52.10 $51.30 588
2019-04-22 $51.76 $51.89 $51.76 $51.88 $51.08 1,400
2019-04-18 $51.89 $51.99 $51.89 $51.99 $51.19 404
2019-04-17 $51.94 $51.94 $51.82 $51.82 $51.02 772
2019-04-16 $51.49 $51.57 $51.49 $51.52 $50.73 1,574
2019-04-15 $51.36 $51.36 $51.12 $51.19 $50.40 2,359
2019-04-12 $51.12 $51.24 $51.12 $51.24 $50.45 2,655
2019-04-11 $50.72 $50.72 $50.71 $50.71 $49.93 622
2019-04-10 $50.43 $50.69 $50.42 $50.69 $49.91 1,245
2019-04-09 $50.47 $50.47 $50.27 $50.27 $49.49 3,817
2019-04-08 $50.66 $50.81 $50.62 $50.81 $50.03 1,295
2019-04-05 $50.53 $50.75 $50.51 $50.75 $49.97 1,365
2019-04-04 $50.21 $50.44 $50.21 $50.38 $49.61 2,754
2019-04-03 $50.48 $50.57 $50.30 $50.30 $49.53 880
2019-04-02 $49.71 $49.73 $49.71 $49.72 $48.96 5,914
2019-04-01 $48.90 $49.43 $48.90 $49.43 $48.67 296
2019-03-29 $48.19 $48.28 $48.19 $48.28 $47.54 777
2019-03-28 $47.94 $47.94 $47.94 $47.94 $47.20 471
2019-03-27 $48.14 $48.14 $47.64 $47.76 $47.03 2,107
2019-03-26 $48.03 $48.03 $47.92 $48.00 $47.26 539
2019-03-25 $47.68 $47.70 $47.30 $47.70 $46.97 1,452
2019-03-22 $47.88 $48.05 $47.76 $47.76 $47.02 2,937
2019-03-21 $48.64 $49.18 $48.64 $49.18 $48.42 11,012
2019-03-20 $48.98 $49.10 $48.63 $49.10 $48.35 1,010
2019-03-19 $49.19 $49.32 $49.02 $49.02 $48.26 28,930
2019-03-18 $48.69 $48.84 $48.57 $48.66 $47.91 10,380
2019-03-15 $48.62 $48.85 $48.62 $48.84 $48.09 2,126
2019-03-14 $48.64 $48.64 $48.34 $48.34 $47.59 5,116
2019-03-13 $48.58 $48.86 $48.58 $48.71 $47.97 9,418
2019-03-12 $48.50 $48.50 $48.36 $48.37 $47.63 4,267
2019-03-11 $47.74 $48.30 $47.74 $48.30 $47.56 8,611
2019-03-08 $47.21 $47.78 $47.21 $47.78 $47.05 11,224
2019-03-07 $47.89 $48.12 $47.76 $47.76 $47.03 10,935

GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN) News Headlines

Recent GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN) News
Similar Companies to GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN) 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.