Goldman Sachs Access Ultra Short Bond ETF (GSST) Exchange: BATS

Data as of July 1, 2022

$50.00 ($-0.01) -0.01%

Goldman Sachs Access Ultra Short Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Ultra Short Bond ETF.
Daily Information Data
Date July 1, 2022
Open $50.03
Previous Close $50.00
High $50.03
Low $49.99
Adjusted Open $50.03
Previous Adjusted Close $50.00
Adjusted High $50.03
Adjusted Low $49.99

About Goldman Sachs Access Ultra Short Bond ETF (GSST)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets plus any borrowings for investment purposes (measured at the time of purchase) (“Net Assets”) in a broad range of U.S. dollar denominated bonds. The Fund primarily invests in obligations issued or guaranteed by the U.S. Government, its agencies, authorities, instrumentalities or sponsored enterprises (“U.S. Government Securities”), obligations of U.S. banks, corporate notes, commercial paper and other short-term obligations of U.S. companies, states, municipalities and other entities, fixed and floating rate mortgage-backed securities, asset-backed securities, collateralized loan obligations (“CLOs”) and repurchase agreements. The Fund may also invest in U.S. dollar-denominated obligations issued or guaranteed by foreign banks, companies and governments or their agencies, authorities, instrumentalities or sponsored enterprises. The Fund will generally focus its investments in securities of issuers that, at the time of purchase, have a short-term credit rating of at least investment grade by at least one nationally recognized statistical rating organization (“NRSRO”) (at least A-2, P-2, or F2 by Standard & Poor’s Ratings Services (“Standard & Poor’s”), Moody’s Investors Service, Inc. (“Moody’s”) or Fitch Ratings, Inc. (“Fitch”), respectively), have a long-term credit rating of at least investment grade by at least one NRSRO (at least BBB-, Baa3, or BBB by Standard & Poor’s, Moody’s or Fitch, respectively) if such securities only maintain long-term ratings, or, if unrated, are determined by the Investment Adviser to be of comparable credit quality at the time of purchase. The Fund may also rely on the credit quality of a guarantee or demand feature in determining the credit quality of a security supported by the guarantee or demand feature. The Fund will concentrate its investments in the financial services group of industries. Therefore, under normal circumstances, the Fund will invest more than 25% of its total assets in securities issued by companies in the financial services group of industries and repurchase agreements secured by such obligations. Under normal circumstances, the Fund’s effective duration is expected to be one year or less. “Duration” is a measure of a debt security’s price sensitivity to changes in interest rates. The longer the duration of the Fund (or an individual debt security), the more sensitive its market price to changes in interest rates. In computing duration, the Fund will estimate the duration of obligations that are subject to prepayment or redemption by the issuer, taking into account the influence of interest rates on prepayments and coupon flows. This method of computing duration is known as “option-adjusted” duration. The Fund is an actively managed exchange-traded fund (“ETF”), which is a fund that trades like other publicly-traded securities. The Fund is not an index fund and does not seek to replicate the performance of a specified index. THE FUND IS NOT A MONEY MARKET FUND AND DOES NOT ATTEMPT TO MAINTAIN A STABLE NET ASSET VALUE.

Historical Stock Data for Goldman Sachs Access Ultra Short Bond ETF (GSST)

Date Open High Low Close Adj.Close Volume
2022-06-07 $50.03 $50.03 $49.99 $50.00 $50.00 122,196
2022-06-06 $50.12 $50.12 $49.99 $50.01 $50.01 66,279
2022-06-03 $50.00 $50.01 $49.99 $50.01 $50.01 202,808
2022-06-02 $49.99 $50.00 $49.98 $49.99 $49.99 34,331
2022-06-01 $49.99 $50.00 $49.98 $49.99 $49.99 87,995
2022-05-31 $50.05 $50.05 $50.03 $50.05 $50.00 21,465
2022-05-27 $50.04 $50.05 $50.03 $50.05 $50.00 45,614
2022-05-26 $50.04 $50.04 $50.02 $50.02 $49.97 46,502
2022-05-25 $50.03 $50.04 $50.01 $50.01 $49.96 222,486
2022-05-24 $50.01 $50.04 $50.01 $50.03 $49.98 173,250
2022-05-23 $49.99 $50.01 $49.98 $50.01 $49.96 426,752
2022-05-20 $50.00 $50.02 $49.99 $50.01 $49.96 49,293
2022-05-19 $49.99 $50.03 $49.99 $50.02 $49.97 63,469
2022-05-18 $50.00 $50.02 $49.99 $50.02 $49.97 260,145
2022-05-17 $50.01 $50.01 $49.98 $49.99 $49.94 39,734
2022-05-16 $49.99 $50.02 $49.99 $50.01 $49.96 41,663
2022-05-13 $50.00 $50.02 $50.00 $50.01 $49.96 26,236
2022-05-12 $50.02 $50.04 $50.02 $50.04 $49.99 19,036
2022-05-11 $50.02 $50.03 $50.01 $50.02 $49.97 93,176
2022-05-10 $50.03 $50.04 $50.02 $50.02 $49.97 25,009
2022-05-09 $50.05 $50.05 $50.03 $50.05 $50.00 81,738
2022-05-06 $50.06 $50.06 $50.03 $50.04 $49.99 77,081
2022-05-05 $50.04 $50.05 $50.03 $50.04 $49.99 19,575
2022-05-04 $50.03 $50.06 $50.02 $50.06 $50.01 43,061
2022-05-03 $50.08 $50.08 $50.03 $50.05 $50.00 85,365
2022-05-02 $50.21 $50.21 $50.08 $50.09 $50.00 30,511
2022-04-29 $50.09 $50.12 $50.09 $50.12 $50.03 60,487
2022-04-28 $50.13 $50.13 $50.11 $50.13 $50.04 105,328
2022-04-27 $50.14 $50.15 $50.13 $50.13 $50.04 31,610
2022-04-26 $50.14 $50.16 $50.14 $50.15 $50.06 33,838
2022-04-25 $50.15 $50.16 $50.13 $50.13 $50.04 25,045
2022-04-22 $50.09 $50.21 $50.09 $50.15 $50.06 189,313
2022-04-21 $50.13 $50.15 $50.13 $50.15 $50.06 39,153
2022-04-20 $50.13 $50.16 $50.13 $50.15 $50.06 32,363
2022-04-19 $50.16 $50.16 $50.14 $50.15 $50.06 16,551
2022-04-18 $50.14 $50.17 $50.14 $50.16 $50.07 58,231
2022-04-14 $50.28 $50.28 $50.14 $50.16 $50.07 95,134
2022-04-13 $50.16 $50.18 $50.16 $50.18 $50.09 35,070
2022-04-12 $50.16 $50.19 $50.16 $50.18 $50.09 86,390
2022-04-11 $50.16 $50.18 $50.15 $50.18 $50.09 50,486
2022-04-08 $50.20 $50.20 $50.16 $50.18 $50.09 147,313
2022-04-07 $50.17 $50.18 $50.14 $50.16 $50.07 114,435
2022-04-06 $50.15 $50.19 $50.14 $50.17 $50.08 192,942
2022-04-05 $50.14 $50.19 $50.10 $50.13 $50.04 207,621
2022-04-04 $50.14 $50.22 $50.08 $50.15 $50.06 822,695
2022-04-01 $50.19 $50.19 $50.13 $50.15 $50.06 176,487
2022-03-31 $50.17 $50.20 $50.13 $50.19 $50.07 187,822
2022-03-30 $50.16 $50.18 $47.65 $50.12 $50.00 315,916
2022-03-29 $50.16 $50.17 $50.00 $50.17 $50.05 193,204
2022-03-28 $50.18 $50.18 $50.16 $50.17 $50.05 73,932
2022-03-25 $50.18 $50.20 $50.16 $50.18 $50.06 93,298
2022-03-24 $50.17 $50.20 $50.17 $50.19 $50.07 38,672
2022-03-23 $50.17 $50.19 $50.17 $50.19 $50.07 34,370
2022-03-22 $50.16 $50.18 $50.16 $50.16 $50.04 37,535
2022-03-21 $50.19 $50.20 $50.16 $50.18 $50.06 269,486
2022-03-18 $50.19 $50.20 $50.18 $50.19 $50.07 63,334
2022-03-17 $50.20 $50.21 $50.17 $50.20 $50.08 102,305
2022-03-16 $50.20 $50.20 $50.16 $50.17 $50.05 32,631
2022-03-15 $50.22 $50.22 $50.19 $50.19 $50.07 34,911
2022-03-14 $50.23 $50.24 $50.22 $50.23 $50.11 211,902
2022-03-11 $50.24 $50.25 $50.23 $50.25 $50.13 47,795
2022-03-10 $50.26 $50.27 $50.25 $50.27 $50.15 34,367
2022-03-09 $50.26 $50.30 $50.26 $50.26 $50.14 79,716
2022-03-08 $50.31 $50.31 $50.28 $50.29 $50.17 42,475
2022-03-07 $50.32 $50.34 $50.30 $50.34 $50.22 328,655
2022-03-04 $50.32 $50.33 $50.31 $50.32 $50.20 37,931
2022-03-03 $50.31 $50.33 $50.31 $50.32 $50.20 57,423
2022-03-02 $50.34 $50.34 $50.32 $50.32 $50.20 44,160
2022-03-01 $50.33 $50.37 $50.33 $50.37 $50.25 70,053
2022-02-28 $50.38 $50.38 $50.36 $50.36 $50.22 42,756
2022-02-25 $50.33 $50.37 $50.32 $50.37 $50.22 146,389
2022-02-24 $50.37 $50.40 $50.36 $50.37 $50.23 27,153
2022-02-23 $50.38 $50.38 $50.37 $50.37 $50.23 46,531
2022-02-22 $50.39 $50.41 $50.38 $50.38 $50.24 127,345
2022-02-18 $50.40 $50.40 $50.39 $50.40 $50.25 101,666
2022-02-17 $50.40 $50.41 $50.39 $50.40 $50.26 120,745
2022-02-16 $50.40 $50.43 $50.39 $50.41 $50.27 254,829
2022-02-15 $50.39 $50.39 $50.38 $50.38 $50.24 20,467
2022-02-14 $50.37 $50.38 $50.36 $50.37 $50.23 207,276
2022-02-11 $50.39 $50.40 $50.33 $50.39 $50.24 183,311
2022-02-10 $50.41 $50.42 $50.38 $50.40 $50.26 82,365
2022-02-09 $50.42 $50.45 $50.41 $50.42 $50.28 112,647
2022-02-08 $50.43 $50.43 $50.38 $50.42 $50.27 132,952
2022-02-07 $50.43 $50.43 $50.42 $50.43 $50.29 39,749
2022-02-04 $50.44 $50.50 $50.41 $50.43 $50.29 105,121
2022-02-03 $50.42 $50.46 $50.42 $50.45 $50.31 85,476
2022-02-02 $50.44 $50.47 $50.40 $50.45 $50.30 551,569
2022-02-01 $50.44 $50.45 $50.42 $50.44 $50.30 128,881
2022-01-31 $50.44 $50.45 $50.44 $50.44 $50.29 38,525
2022-01-28 $50.43 $50.45 $50.43 $50.44 $50.29 26,905
2022-01-27 $50.44 $50.46 $50.44 $50.45 $50.30 55,784
2022-01-26 $50.47 $50.47 $50.44 $50.44 $50.29 27,969
2022-01-25 $50.45 $50.47 $50.45 $50.46 $50.30 83,843
2022-01-24 $50.46 $50.47 $50.45 $50.47 $50.32 69,750
2022-01-21 $50.46 $50.46 $50.44 $50.45 $50.30 183,050
2022-01-20 $50.46 $50.46 $50.44 $50.45 $50.30 61,061
2022-01-19 $50.46 $50.47 $50.44 $50.47 $50.31 98,739
2022-01-18 $50.45 $50.47 $50.45 $50.46 $50.31 49,341
2022-01-14 $50.46 $50.47 $50.40 $50.46 $50.31 236,030
2022-01-13 $50.47 $50.52 $50.47 $50.48 $50.32 114,353
2022-01-12 $50.48 $50.50 $50.46 $50.48 $50.33 725,433
2022-01-11 $50.47 $50.48 $50.46 $50.48 $50.33 58,306
2022-01-10 $50.48 $50.48 $50.47 $50.48 $50.33 28,136
2022-01-07 $50.49 $50.49 $50.47 $50.49 $50.33 20,503
2022-01-06 $50.49 $50.49 $50.47 $50.47 $50.32 43,399
2022-01-05 $50.48 $50.49 $50.47 $50.49 $50.33 64,611
2022-01-04 $50.49 $50.49 $50.47 $50.49 $50.34 394,831
2022-01-03 $50.48 $50.49 $50.48 $50.49 $50.34 13,819
2021-12-31 $50.48 $50.49 $50.45 $50.47 $50.32 27,646
2021-12-30 $50.49 $50.49 $50.47 $50.49 $50.34 30,067
2021-12-29 $50.49 $50.51 $50.47 $50.49 $50.34 60,300
2021-12-28 $50.50 $50.53 $50.46 $50.47 $50.32 67,308
2021-12-27 $50.54 $50.55 $50.52 $50.54 $50.34 59,812
2021-12-23 $50.54 $50.54 $50.52 $50.54 $50.34 27,061
2021-12-22 $50.53 $50.55 $50.52 $50.54 $50.34 304,959
2021-12-21 $50.53 $50.56 $50.52 $50.54 $50.34 254,721
2021-12-20 $50.50 $50.55 $50.50 $50.54 $50.34 187,747
2021-12-17 $50.52 $50.53 $50.51 $50.52 $50.32 44,354
2021-12-16 $50.51 $50.53 $50.51 $50.53 $50.32 143,885
2021-12-15 $50.52 $50.53 $50.51 $50.53 $50.33 7,277
2021-12-14 $50.51 $50.53 $50.51 $50.52 $50.32 42,398
2021-12-13 $50.50 $50.53 $50.50 $50.51 $50.31 56,059
2021-12-10 $50.53 $50.53 $50.51 $50.52 $50.31 40,085
2021-12-09 $50.52 $50.53 $50.51 $50.52 $50.32 77,775
2021-12-08 $50.53 $50.53 $50.52 $50.53 $50.33 44,946
2021-12-07 $50.53 $50.54 $50.52 $50.53 $50.33 60,501
2021-12-06 $50.53 $50.54 $50.53 $50.54 $50.33 18,452
2021-12-03 $50.52 $50.54 $50.52 $50.53 $50.33 30,135
2021-12-02 $50.55 $50.56 $50.54 $50.55 $50.34 26,510
2021-12-01 $50.55 $50.56 $50.54 $50.56 $50.35 44,410
2021-11-30 $50.58 $50.60 $50.57 $50.59 $50.36 25,547
2021-11-29 $50.57 $50.58 $50.56 $50.58 $50.34 86,197
2021-11-26 $50.56 $50.57 $50.56 $50.57 $50.34 9,284
2021-11-24 $50.57 $50.57 $50.56 $50.57 $50.33 5,208
2021-11-23 $50.55 $50.57 $50.55 $50.56 $50.33 177,152
2021-11-22 $50.59 $50.59 $50.57 $50.57 $50.34 19,010
2021-11-19 $50.59 $50.59 $50.57 $50.58 $50.35 36,400
2021-11-18 $50.58 $50.61 $50.58 $50.60 $50.37 72,042
2021-11-17 $50.59 $50.60 $50.58 $50.60 $50.36 25,038
2021-11-16 $50.59 $50.60 $50.58 $50.60 $50.37 21,096
2021-11-15 $50.60 $50.61 $50.58 $50.58 $50.35 25,373
2021-11-12 $50.60 $50.60 $50.59 $50.60 $50.37 18,178
2021-11-11 $50.60 $50.60 $50.58 $50.58 $50.35 31,801
2021-11-10 $50.62 $50.62 $50.61 $50.61 $50.38 19,671
2021-11-09 $50.61 $50.63 $50.61 $50.61 $50.38 20,609
2021-11-08 $50.62 $50.64 $50.62 $50.64 $50.41 16,311
2021-11-05 $50.62 $50.63 $50.62 $50.62 $50.39 17,118
2021-11-04 $50.62 $50.62 $50.61 $50.62 $50.39 8,874
2021-11-03 $50.60 $50.62 $50.60 $50.60 $50.37 17,751
2021-11-02 $50.60 $50.62 $50.59 $50.61 $50.37 44,556
2021-11-01 $50.59 $50.60 $50.59 $50.60 $50.37 15,442
2021-10-29 $50.64 $50.64 $50.62 $50.62 $50.36 34,128
2021-10-28 $50.65 $50.65 $50.62 $50.64 $50.38 53,746
2021-10-27 $50.65 $50.66 $50.64 $50.66 $50.40 72,734
2021-10-26 $50.63 $50.65 $50.63 $50.65 $50.39 19,151
2021-10-25 $50.63 $50.65 $50.63 $50.65 $50.39 11,920
2021-10-22 $50.63 $50.65 $50.63 $50.65 $50.39 36,040
2021-10-21 $50.64 $50.66 $50.64 $50.66 $50.40 93,064
2021-10-20 $50.65 $50.65 $50.64 $50.65 $50.39 24,103
2021-10-19 $50.63 $50.65 $50.63 $50.63 $50.37 20,190
2021-10-18 $50.65 $50.67 $50.64 $50.66 $50.40 33,668
2021-10-15 $50.63 $50.65 $50.63 $50.65 $50.39 14,004
2021-10-14 $50.65 $50.65 $50.63 $50.64 $50.38 25,691
2021-10-13 $50.65 $50.66 $50.62 $50.65 $50.39 37,033
2021-10-12 $50.67 $50.67 $50.65 $50.65 $50.39 15,769
2021-10-11 $50.65 $50.67 $50.65 $50.67 $50.41 10,399
2021-10-08 $50.63 $50.67 $50.63 $50.67 $50.41 16,136
2021-10-07 $50.67 $50.67 $50.66 $50.66 $50.40 16,186
2021-10-06 $50.66 $50.67 $50.66 $50.67 $50.41 12,473
2021-10-05 $50.66 $50.67 $50.66 $50.67 $50.41 13,763
2021-10-04 $50.67 $50.68 $50.67 $50.68 $50.42 24,853
2021-10-01 $50.66 $50.67 $50.65 $50.67 $50.41 49,434
2021-09-30 $50.68 $50.69 $50.67 $50.67 $50.38 20,850
2021-09-29 $50.68 $50.69 $50.67 $50.67 $50.38 34,718
2021-09-28 $50.67 $50.68 $50.66 $50.67 $50.38 36,231
2021-09-27 $50.68 $50.68 $50.66 $50.67 $50.38 79,416
2021-09-24 $50.65 $50.68 $50.65 $50.68 $50.39 51,570
2021-09-23 $50.67 $50.67 $50.65 $50.65 $50.36 52,595
2021-09-22 $50.67 $50.68 $50.67 $50.68 $50.39 22,639
2021-09-21 $50.68 $50.69 $50.68 $50.69 $50.40 23,881
2021-09-20 $50.67 $50.69 $50.67 $50.69 $50.40 21,691
2021-09-17 $50.68 $50.68 $50.67 $50.68 $50.39 6,303
2021-09-16 $50.68 $50.68 $50.67 $50.68 $50.39 23,370
2021-09-15 $50.68 $50.69 $50.64 $50.67 $50.38 61,894
2021-09-14 $50.68 $50.68 $50.67 $50.67 $50.38 35,146
2021-09-13 $50.67 $50.68 $50.66 $50.67 $50.38 100,715
2021-09-10 $50.64 $50.68 $50.64 $50.67 $50.38 99,436
2021-09-09 $50.67 $50.69 $50.63 $50.67 $50.38 92,936
2021-09-08 $50.67 $50.70 $50.67 $50.69 $50.40 75,351
2021-09-07 $50.69 $50.71 $50.68 $50.69 $50.40 54,159
2021-09-03 $50.75 $50.75 $50.69 $50.69 $50.40 27,086
2021-09-02 $50.69 $50.71 $50.69 $50.71 $50.42 33,681
2021-09-01 $50.96 $50.96 $50.69 $50.70 $50.41 25,945
2021-08-31 $50.72 $50.73 $50.71 $50.71 $50.40 67,470
2021-08-30 $50.72 $50.72 $50.71 $50.72 $50.40 14,772
2021-08-27 $50.71 $50.72 $50.70 $50.70 $50.39 31,578
2021-08-26 $50.71 $50.72 $50.70 $50.72 $50.40 15,146
2021-08-25 $50.71 $50.71 $50.70 $50.71 $50.39 20,290
2021-08-24 $50.70 $50.71 $50.70 $50.70 $50.39 10,620
2021-08-23 $50.71 $50.72 $50.69 $50.70 $50.39 42,123
2021-08-20 $50.71 $50.71 $50.70 $50.71 $50.40 72,757
2021-08-19 $50.71 $50.72 $50.70 $50.72 $50.40 125,120
2021-08-18 $50.72 $50.72 $50.70 $50.70 $50.39 35,591
2021-08-17 $50.71 $50.72 $50.70 $50.71 $50.39 48,712
2021-08-16 $50.70 $50.72 $50.70 $50.71 $50.39 14,479
2021-08-13 $50.71 $50.72 $50.70 $50.71 $50.40 17,438
2021-08-12 $50.70 $50.74 $50.70 $50.70 $50.39 57,249
2021-08-11 $50.70 $50.86 $50.69 $50.71 $50.40 184,824
2021-08-10 $50.71 $50.71 $50.70 $50.71 $50.39 40,260
2021-08-09 $50.70 $50.72 $50.70 $50.70 $50.39 29,019
2021-08-06 $50.71 $50.72 $50.70 $50.71 $50.39 37,604
2021-08-05 $50.71 $50.72 $50.71 $50.72 $50.40 158,624
2021-08-04 $50.72 $50.72 $50.70 $50.72 $50.40 29,659
2021-08-03 $50.71 $50.71 $50.70 $50.71 $50.40 19,670
2021-08-02 $50.76 $50.76 $50.70 $50.71 $50.39 17,296
2021-07-30 $50.71 $50.74 $50.71 $50.73 $50.39 48,877
2021-07-29 $50.72 $50.73 $50.71 $50.72 $50.38 152,840
2021-07-28 $50.71 $50.72 $50.71 $50.72 $50.38 44,345
2021-07-27 $50.72 $50.72 $50.70 $50.72 $50.38 25,848
2021-07-26 $50.71 $50.72 $50.70 $50.71 $50.36 36,574
2021-07-23 $50.69 $50.72 $50.69 $50.71 $50.37 17,012
2021-07-22 $50.70 $50.73 $50.70 $50.72 $50.38 18,033
2021-07-21 $50.73 $50.73 $50.71 $50.72 $50.38 6,257
2021-07-20 $50.71 $50.72 $50.70 $50.72 $50.38 39,707
2021-07-19 $50.71 $50.72 $50.70 $50.70 $50.36 32,587
2021-07-16 $50.72 $50.73 $50.70 $50.72 $50.37 53,469
2021-07-15 $50.71 $50.72 $50.69 $50.71 $50.36 70,006
2021-07-14 $50.71 $50.71 $50.70 $50.71 $50.37 30,828
2021-07-13 $50.69 $50.87 $50.69 $50.70 $50.36 73,359
2021-07-12 $50.71 $50.71 $50.69 $50.71 $50.37 129,337
2021-07-09 $50.71 $50.72 $50.70 $50.72 $50.37 33,774
2021-07-08 $50.69 $50.71 $50.62 $50.70 $50.36 21,759
2021-07-07 $50.69 $50.70 $50.69 $50.70 $50.35 43,342
2021-07-06 $50.75 $50.75 $50.69 $50.70 $50.35 18,533
2021-07-02 $50.69 $50.70 $50.69 $50.70 $50.35 16,184
2021-07-01 $50.71 $50.71 $50.69 $50.70 $50.35 13,049
2021-06-30 $50.83 $50.83 $50.72 $50.73 $50.36 28,365
2021-06-29 $50.73 $50.74 $50.72 $50.73 $50.36 18,141
2021-06-28 $50.72 $50.79 $50.72 $50.73 $50.36 52,267
2021-06-25 $50.72 $50.73 $50.71 $50.73 $50.36 42,721
2021-06-24 $50.73 $50.75 $50.72 $50.75 $50.38 63,477
2021-06-23 $50.70 $50.74 $50.70 $50.73 $50.36 115,501
2021-06-22 $50.73 $50.73 $50.72 $50.73 $50.36 11,082
2021-06-21 $50.75 $50.75 $50.71 $50.72 $50.35 16,852
2021-06-18 $50.73 $50.73 $50.72 $50.73 $50.36 19,047
2021-06-17 $50.74 $50.74 $50.71 $50.73 $50.36 24,613
2021-06-16 $50.74 $50.74 $50.72 $50.73 $50.36 29,784
2021-06-15 $50.74 $50.75 $50.73 $50.74 $50.37 8,318
2021-06-14 $50.73 $50.75 $50.72 $50.73 $50.36 16,344
2021-06-11 $50.73 $50.74 $50.73 $50.74 $50.37 16,589
2021-06-10 $50.72 $50.74 $50.70 $50.70 $50.33 35,767
2021-06-09 $50.74 $50.75 $50.72 $50.74 $50.37 28,476
2021-06-08 $50.72 $50.74 $50.72 $50.74 $50.37 45,236
2021-06-07 $50.75 $50.75 $50.72 $50.74 $50.37 15,320
2021-06-04 $50.71 $50.74 $50.71 $50.73 $50.36 19,925
2021-06-03 $50.75 $50.75 $50.72 $50.73 $50.36 97,736
2021-06-02 $50.71 $50.74 $50.71 $50.72 $50.35 35,056
2021-06-01 $50.74 $50.74 $50.70 $50.73 $50.36 31,588
2021-05-28 $50.75 $50.75 $50.73 $50.74 $50.34 13,882
2021-05-27 $50.72 $50.76 $50.72 $50.75 $50.35 44,702
2021-05-26 $50.75 $50.75 $50.73 $50.75 $50.35 24,496
2021-05-25 $50.72 $50.74 $50.72 $50.74 $50.34 19,306
2021-05-24 $50.75 $50.75 $50.72 $50.73 $50.33 18,479
2021-05-21 $50.73 $50.79 $50.72 $50.73 $50.33 16,391
2021-05-20 $50.73 $50.74 $50.72 $50.73 $50.33 13,825
2021-05-19 $50.74 $50.75 $50.72 $50.74 $50.34 14,667
2021-05-18 $50.71 $50.76 $50.71 $50.74 $50.34 48,096
2021-05-17 $50.72 $50.74 $50.72 $50.72 $50.32 13,748
2021-05-14 $50.73 $50.74 $50.71 $50.74 $50.34 16,543
2021-05-13 $50.73 $50.73 $50.70 $50.73 $50.33 30,797
2021-05-12 $50.74 $50.74 $50.70 $50.71 $50.31 55,861
2021-05-11 $50.73 $50.74 $50.71 $50.72 $50.32 48,073
2021-05-10 $50.73 $50.73 $50.71 $50.71 $50.31 27,295
2021-05-07 $50.70 $50.73 $50.70 $50.72 $50.32 17,746
2021-05-06 $50.70 $50.72 $50.70 $50.71 $50.31 12,045
2021-05-05 $50.73 $50.75 $50.69 $50.72 $50.32 68,484
2021-05-04 $50.75 $50.76 $50.73 $50.74 $50.34 22,432
2021-05-03 $50.75 $50.75 $50.73 $50.74 $50.34 50,899
2021-04-30 $50.76 $50.78 $50.76 $50.76 $50.33 19,450
2021-04-29 $50.76 $50.77 $50.75 $50.76 $50.33 14,937
2021-04-28 $50.77 $50.78 $50.76 $50.77 $50.34 25,988
2021-04-27 $50.75 $50.78 $50.75 $50.77 $50.34 77,163
2021-04-26 $50.76 $50.77 $50.75 $50.76 $50.33 16,028
2021-04-23 $50.75 $50.77 $50.75 $50.77 $50.34 19,436
2021-04-22 $50.77 $50.77 $50.75 $50.75 $50.32 14,715
2021-04-21 $50.76 $50.77 $50.75 $50.77 $50.34 33,008
2021-04-20 $50.76 $50.77 $50.75 $50.76 $50.33 55,283
2021-04-19 $50.76 $50.76 $50.75 $50.76 $50.33 13,413
2021-04-16 $50.75 $50.76 $50.75 $50.76 $50.33 9,740
2021-04-15 $50.76 $50.76 $50.74 $50.75 $50.32 26,789
2021-04-14 $50.74 $50.75 $50.73 $50.74 $50.32 18,924
2021-04-13 $50.72 $50.74 $50.72 $50.73 $50.30 9,739
2021-04-12 $50.72 $50.75 $50.72 $50.74 $50.31 35,408
2021-04-09 $50.73 $50.74 $50.72 $50.73 $50.30 21,885
2021-04-08 $50.72 $50.73 $50.72 $50.73 $50.30 26,974
2021-04-07 $50.74 $50.74 $50.71 $50.73 $50.30 75,205
2021-04-06 $50.75 $50.75 $50.73 $50.75 $50.32 24,138
2021-04-05 $50.84 $50.84 $50.73 $50.75 $50.32 69,918
2021-04-01 $50.75 $50.76 $50.73 $50.75 $50.32 43,896
2021-03-31 $50.79 $50.79 $50.77 $50.78 $50.31 35,754
2021-03-30 $50.77 $50.79 $50.77 $50.78 $50.31 63,811
2021-03-29 $50.83 $50.83 $50.79 $50.81 $50.34 80,543
2021-03-26 $50.78 $50.79 $50.77 $50.78 $50.31 29,245
2021-03-25 $50.80 $50.80 $50.78 $50.79 $50.32 21,713
2021-03-24 $50.78 $50.80 $50.77 $50.80 $50.33 31,471
2021-03-23 $50.78 $50.79 $50.78 $50.79 $50.32 23,788
2021-03-22 $50.77 $50.79 $50.76 $50.79 $50.32 14,335
2021-03-19 $50.78 $50.79 $50.77 $50.78 $50.31 25,691
2021-03-18 $50.77 $50.84 $50.76 $50.78 $50.31 246,396
2021-03-17 $50.76 $50.77 $50.76 $50.77 $50.30 58,229
2021-03-16 $50.77 $50.77 $50.75 $50.76 $50.29 46,031
2021-03-15 $50.76 $50.77 $50.76 $50.77 $50.30 11,821
2021-03-12 $50.78 $50.78 $50.75 $50.76 $50.29 43,762
2021-03-11 $50.76 $50.78 $50.76 $50.78 $50.31 31,650
2021-03-10 $50.79 $50.79 $50.78 $50.78 $50.31 20,922
2021-03-09 $50.78 $50.80 $50.77 $50.80 $50.33 87,214
2021-03-08 $50.79 $50.79 $50.78 $50.79 $50.32 99,657
2021-03-05 $50.78 $50.79 $50.78 $50.79 $50.32 23,191
2021-03-04 $50.79 $50.80 $50.78 $50.79 $50.32 23,522
2021-03-03 $50.78 $50.79 $50.76 $50.77 $50.30 288,536
2021-03-02 $50.77 $50.80 $50.77 $50.80 $50.33 16,525
2021-03-01 $50.79 $50.79 $50.77 $50.79 $50.32 15,188
2021-02-26 $50.81 $50.81 $50.79 $50.81 $50.31 24,261
2021-02-25 $50.82 $50.83 $50.81 $50.83 $50.33 28,804
2021-02-24 $50.81 $50.82 $50.81 $50.82 $50.32 27,866
2021-02-23 $50.81 $50.83 $50.80 $50.82 $50.32 42,443
2021-02-22 $50.81 $50.83 $50.77 $50.82 $50.32 91,399
2021-02-19 $50.82 $50.84 $50.75 $50.82 $50.32 171,881
2021-02-18 $50.83 $50.84 $50.83 $50.84 $50.34 69,122
2021-02-17 $50.81 $50.86 $50.81 $50.83 $50.33 68,929
2021-02-16 $50.81 $50.85 $50.81 $50.83 $50.33 18,336
2021-02-12 $50.82 $50.82 $50.81 $50.82 $50.32 20,321
2021-02-11 $50.82 $50.83 $50.81 $50.82 $50.32 50,783
2021-02-10 $50.80 $50.82 $50.80 $50.81 $50.32 12,342
2021-02-09 $50.82 $50.82 $50.80 $50.82 $50.32 25,524
2021-02-08 $50.81 $50.82 $50.80 $50.82 $50.32 11,239
2021-02-05 $50.86 $50.86 $50.80 $50.81 $50.32 25,442
2021-02-04 $50.79 $50.87 $50.79 $50.82 $50.32 27,019
2021-02-03 $50.80 $51.13 $50.79 $50.81 $50.32 131,810
2021-02-02 $50.83 $50.87 $50.80 $50.82 $50.32 24,875
2021-02-01 $50.79 $50.84 $50.79 $50.82 $50.32 57,798
2021-01-29 $50.80 $50.82 $50.79 $50.82 $50.31 75,032
2021-01-28 $50.82 $50.82 $50.79 $50.80 $50.29 40,607
2021-01-27 $50.79 $50.81 $50.79 $50.81 $50.30 33,082
2021-01-26 $50.81 $50.82 $50.79 $50.80 $50.29 42,498
2021-01-25 $50.81 $50.83 $50.80 $50.80 $50.29 62,151
2021-01-22 $50.79 $50.81 $50.79 $50.81 $50.30 33,198
2021-01-21 $50.80 $50.81 $50.79 $50.80 $50.29 22,454
2021-01-20 $50.78 $50.81 $50.78 $50.80 $50.29 23,725
2021-01-19 $50.90 $50.90 $50.77 $50.77 $50.26 79,610
2021-01-15 $50.77 $50.78 $50.77 $50.78 $50.27 23,242
2021-01-14 $50.78 $50.80 $50.77 $50.78 $50.27 70,274
2021-01-13 $50.77 $50.78 $50.76 $50.78 $50.27 20,680
2021-01-12 $50.78 $50.80 $50.77 $50.77 $50.26 114,706
2021-01-11 $50.79 $50.80 $50.77 $50.77 $50.26 68,915
2021-01-08 $50.78 $50.80 $50.78 $50.80 $50.29 240,661
2021-01-07 $50.79 $50.80 $50.78 $50.80 $50.29 28,494
2021-01-06 $50.77 $50.79 $50.77 $50.77 $50.26 200,097
2021-01-05 $50.78 $50.81 $50.78 $50.81 $50.30 40,379
2021-01-04 $50.81 $50.81 $50.75 $50.76 $50.25 20,498
2020-12-31 $50.77 $50.80 $50.76 $50.80 $50.29 54,158
2020-12-30 $50.78 $50.79 $50.76 $50.77 $50.26 28,922
2020-12-29 $50.76 $50.80 $50.76 $50.79 $50.28 54,007
2020-12-28 $50.82 $50.83 $50.81 $50.81 $50.25 18,212
2020-12-24 $50.82 $50.83 $50.80 $50.83 $50.27 34,744
2020-12-23 $50.80 $50.83 $50.80 $50.83 $50.27 43,878
2020-12-22 $50.82 $50.82 $50.79 $50.81 $50.25 18,784
2020-12-21 $50.82 $50.83 $50.80 $50.80 $50.24 13,234
2020-12-18 $50.81 $50.85 $50.80 $50.80 $50.24 45,159
2020-12-17 $50.82 $50.82 $50.80 $50.81 $50.25 15,347
2020-12-16 $50.81 $50.82 $50.80 $50.80 $50.24 257,312
2020-12-15 $50.95 $50.95 $50.79 $50.80 $50.24 20,451
2020-12-14 $50.85 $50.87 $50.79 $50.82 $50.26 131,775
2020-12-11 $50.80 $50.81 $50.79 $50.80 $50.24 155,775
2020-12-10 $50.78 $50.79 $50.78 $50.79 $50.23 10,340
2020-12-09 $50.78 $50.80 $50.77 $50.79 $50.23 40,280
2020-12-08 $50.79 $50.79 $49.84 $50.78 $50.22 142,340
2020-12-07 $50.80 $50.80 $50.78 $50.80 $50.24 5,008
2020-12-04 $50.78 $50.78 $50.76 $50.78 $50.22 13,117
2020-12-03 $50.78 $50.78 $50.76 $50.78 $50.22 21,047
2020-12-02 $50.76 $50.78 $50.76 $50.77 $50.21 10,407
2020-12-01 $50.77 $50.77 $50.75 $50.76 $50.20 28,995
2020-11-30 $50.80 $50.81 $50.79 $50.80 $50.21 21,454
2020-11-27 $50.78 $50.81 $50.78 $50.79 $50.20 16,706
2020-11-25 $50.79 $50.81 $50.79 $50.80 $50.21 10,613
2020-11-24 $50.79 $50.80 $50.78 $50.79 $50.20 26,413
2020-11-23 $50.78 $50.79 $50.78 $50.79 $50.20 21,089
2020-11-20 $50.77 $50.79 $50.77 $50.78 $50.19 6,642
2020-11-19 $50.78 $50.80 $50.78 $50.78 $50.19 30,912
2020-11-18 $50.77 $50.80 $50.76 $50.80 $50.21 29,421
2020-11-17 $50.78 $50.80 $50.77 $50.80 $50.21 39,499
2020-11-16 $50.76 $50.79 $50.76 $50.79 $50.20 39,712
2020-11-13 $50.84 $50.84 $50.75 $50.75 $50.16 27,656
2020-11-12 $50.74 $50.78 $50.74 $50.76 $50.17 39,752
2020-11-11 $50.74 $50.76 $50.74 $50.75 $50.16 15,188
2020-11-10 $50.75 $50.75 $50.72 $50.73 $50.14 26,769
2020-11-09 $50.73 $50.75 $50.72 $50.72 $50.13 19,432
2020-11-06 $50.72 $50.73 $50.72 $50.73 $50.14 11,999
2020-11-05 $50.82 $50.82 $50.72 $50.74 $50.15 13,227
2020-11-04 $50.72 $50.73 $50.71 $50.71 $50.12 7,590
2020-11-03 $50.71 $50.74 $50.71 $50.74 $50.15 23,878
2020-11-02 $50.72 $50.73 $50.71 $50.71 $50.12 46,191
2020-10-30 $50.74 $50.78 $50.74 $50.78 $50.16 20,466
2020-10-29 $50.75 $50.75 $50.73 $50.73 $50.11 21,160
2020-10-28 $50.75 $50.76 $50.74 $50.75 $50.13 21,169
2020-10-27 $50.77 $50.77 $50.74 $50.74 $50.12 11,060
2020-10-26 $50.78 $50.78 $50.74 $50.77 $50.15 34,418
2020-10-23 $50.78 $50.79 $50.75 $50.78 $50.16 16,523
2020-10-22 $50.77 $50.79 $50.74 $50.78 $50.16 16,056
2020-10-21 $50.77 $50.82 $50.74 $50.74 $50.12 50,415
2020-10-20 $50.77 $50.78 $50.74 $50.76 $50.14 56,766
2020-10-19 $50.77 $50.79 $50.75 $50.76 $50.14 20,264
2020-10-16 $50.75 $50.78 $50.75 $50.77 $50.15 15,770
2020-10-15 $50.75 $50.76 $50.73 $50.76 $50.14 3,777
2020-10-14 $50.73 $50.79 $50.73 $50.74 $50.12 20,401
2020-10-13 $50.75 $50.78 $50.75 $50.77 $50.15 5,357
2020-10-12 $50.77 $50.77 $50.74 $50.75 $50.13 4,561
2020-10-09 $50.78 $50.78 $50.73 $50.74 $50.12 10,236
2020-10-08 $50.76 $50.77 $50.71 $50.71 $50.09 16,994
2020-10-07 $50.72 $50.77 $50.72 $50.77 $50.15 11,553
2020-10-06 $50.75 $50.79 $50.72 $50.76 $50.14 422,517
2020-10-05 $50.73 $50.77 $50.72 $50.77 $50.15 6,280
2020-10-02 $50.75 $50.79 $50.71 $50.76 $50.14 55,374
2020-10-01 $50.76 $50.76 $50.72 $50.76 $50.14 302,805
2020-09-30 $50.78 $50.79 $50.74 $50.77 $50.13 31,942
2020-09-29 $50.77 $50.79 $50.75 $50.79 $50.15 8,960
2020-09-28 $50.77 $50.78 $50.73 $50.73 $50.09 410,457
2020-09-25 $50.73 $50.75 $50.73 $50.75 $50.10 3,695
2020-09-24 $50.74 $50.77 $50.74 $50.74 $50.10 3,061
2020-09-23 $50.74 $50.77 $50.74 $50.75 $50.11 13,465
2020-09-22 $50.77 $50.77 $50.72 $50.72 $50.08 13,354
2020-09-21 $50.78 $50.80 $50.75 $50.75 $50.11 20,721
2020-09-18 $50.75 $50.79 $50.75 $50.79 $50.15 19,490
2020-09-17 $50.76 $50.79 $50.74 $50.76 $50.11 8,289
2020-09-16 $50.79 $50.80 $50.75 $50.76 $50.12 8,619
2020-09-15 $50.80 $50.80 $50.75 $50.77 $50.12 7,075
2020-09-14 $50.80 $50.80 $50.75 $50.76 $50.11 4,295
2020-09-11 $50.77 $50.78 $50.72 $50.74 $50.10 17,046
2020-09-10 $50.74 $50.78 $50.73 $50.74 $50.10 10,651
2020-09-09 $50.74 $50.78 $50.73 $50.76 $50.11 3,766
2020-09-08 $50.77 $50.78 $50.72 $50.75 $50.11 20,424
2020-09-04 $51.08 $51.08 $50.71 $50.74 $50.10 14,093
2020-09-03 $50.75 $50.77 $50.73 $50.73 $50.09 18,408
2020-09-02 $50.75 $50.77 $50.72 $50.74 $50.10 39,631
2020-09-01 $50.71 $50.76 $50.71 $50.75 $50.10 4,400
2020-08-31 $50.79 $50.79 $50.78 $50.78 $50.10 1,307
2020-08-28 $50.80 $50.80 $50.75 $50.76 $50.09 8,270
2020-08-27 $50.75 $50.79 $50.74 $50.77 $50.10 4,627
2020-08-26 $50.77 $50.79 $50.73 $50.78 $50.11 7,715
2020-08-25 $50.78 $50.78 $50.69 $50.70 $50.03 6,974
2020-08-24 $50.78 $50.78 $50.68 $50.69 $50.02 6,855
2020-08-21 $50.68 $50.75 $50.68 $50.69 $50.02 3,727
2020-08-20 $50.54 $50.62 $50.53 $50.60 $49.93 25,210
2020-08-19 $50.61 $50.69 $50.58 $50.60 $49.93 38,008
2020-08-18 $50.68 $50.68 $50.59 $50.67 $50.00 45,396
2020-08-17 $50.67 $50.67 $50.62 $50.64 $49.97 5,813
2020-08-14 $50.67 $50.67 $50.60 $50.60 $49.93 6,516
2020-08-13 $50.67 $50.67 $50.61 $50.63 $49.96 18,346
2020-08-12 $50.69 $50.71 $50.58 $50.61 $49.94 46,716
2020-08-11 $50.67 $50.67 $50.61 $50.61 $49.94 9,475
2020-08-10 $50.65 $50.66 $50.56 $50.61 $49.94 13,849
2020-08-07 $50.66 $50.66 $50.62 $50.66 $49.99 15,873
2020-08-06 $50.64 $50.72 $50.56 $50.66 $49.99 17,076
2020-08-05 $50.67 $50.68 $50.57 $50.64 $49.97 32,206
2020-08-04 $50.65 $50.66 $50.62 $50.62 $49.95 300,985
2020-08-03 $50.62 $50.65 $50.56 $50.58 $49.91 18,593
2020-07-31 $50.64 $50.64 $50.55 $50.60 $49.89 41,693
2020-07-30 $50.58 $50.66 $50.55 $50.56 $49.86 38,331
2020-07-29 $50.61 $50.70 $50.57 $50.64 $49.94 25,830
2020-07-28 $50.63 $50.63 $50.54 $50.62 $49.92 22,732
2020-07-27 $50.63 $50.63 $50.58 $50.61 $49.91 20,797
2020-07-24 $50.59 $50.66 $50.57 $50.63 $49.92 18,723
2020-07-23 $50.59 $50.63 $50.54 $50.62 $49.92 13,969
2020-07-22 $50.61 $50.61 $50.51 $50.54 $49.84 17,662
2020-07-21 $50.63 $50.63 $50.54 $50.59 $49.88 15,837
2020-07-20 $50.62 $50.63 $50.52 $50.60 $49.90 17,555
2020-07-17 $50.59 $50.65 $50.54 $50.59 $49.89 21,553
2020-07-16 $50.57 $50.57 $50.54 $50.56 $49.86 5,000
2020-07-15 $50.59 $50.59 $50.50 $50.57 $49.87 10,446
2020-07-14 $50.50 $50.59 $50.48 $50.48 $49.78 66,029
2020-07-13 $50.64 $50.64 $50.49 $50.57 $49.87 14,004
2020-07-10 $50.52 $50.61 $50.52 $50.57 $49.87 75,161
2020-07-09 $50.57 $50.59 $50.53 $50.59 $49.89 39,369
2020-07-08 $50.59 $50.59 $50.50 $50.56 $49.86 10,918
2020-07-07 $50.56 $50.62 $50.49 $50.57 $49.87 12,191
2020-07-06 $50.48 $50.61 $50.48 $50.56 $49.86 16,365
2020-07-02 $50.52 $50.55 $50.46 $50.50 $49.80 13,133
2020-07-01 $50.56 $50.56 $50.41 $50.55 $49.85 17,050
2020-06-30 $50.50 $50.59 $50.50 $50.59 $49.86 343,453
2020-06-29 $50.62 $50.62 $50.52 $50.60 $49.87 10,347
2020-06-26 $50.47 $50.61 $50.46 $50.58 $49.85 20,236
2020-06-25 $50.48 $50.55 $50.48 $50.54 $49.80 3,900
2020-06-24 $50.52 $50.55 $50.52 $50.52 $49.79 19,527
2020-06-23 $50.53 $50.53 $50.45 $50.53 $49.80 9,416
2020-06-22 $50.51 $50.52 $50.49 $50.52 $49.78 6,572
2020-06-19 $50.51 $50.51 $50.43 $50.49 $49.75 3,977
2020-06-18 $50.50 $50.51 $50.41 $50.50 $49.77 9,022
2020-06-17 $50.46 $50.50 $50.42 $50.45 $49.72 5,996
2020-06-16 $50.49 $51.27 $50.47 $50.47 $49.73 692
2020-06-15 $50.49 $50.55 $50.36 $50.45 $49.71 24,112
2020-06-12 $50.41 $50.49 $50.40 $50.47 $49.73 6,375
2020-06-11 $50.43 $50.51 $50.43 $50.47 $49.74 3,491
2020-06-10 $50.52 $50.56 $50.45 $50.50 $49.77 42,413
2020-06-09 $50.49 $50.49 $50.44 $50.46 $49.73 5,255
2020-06-08 $50.49 $50.59 $50.45 $50.46 $49.72 21,327
2020-06-05 $50.47 $50.53 $50.44 $50.48 $49.75 49,500
2020-06-04 $50.44 $50.55 $50.43 $50.45 $49.72 109,165
2020-06-03 $50.37 $50.49 $50.36 $50.43 $49.70 7,006
2020-06-02 $50.33 $50.41 $50.31 $50.40 $49.67 163,084
2020-06-01 $50.41 $50.65 $50.33 $50.46 $49.73 27,048
2020-05-29 $50.39 $50.45 $50.34 $50.43 $49.65 2,475
2020-05-28 $50.38 $52.41 $50.34 $50.37 $49.58 69,000
2020-05-27 $50.27 $50.37 $50.27 $50.33 $49.54 2,237
2020-05-26 $50.33 $50.38 $50.32 $50.35 $49.57 6,300
2020-05-22 $50.37 $50.37 $50.32 $50.32 $49.53 3,435
2020-05-21 $50.36 $50.36 $50.26 $50.31 $49.53 4,736
2020-05-20 $50.30 $50.33 $50.30 $50.30 $49.52 4,000
2020-05-19 $50.29 $50.29 $50.27 $50.27 $49.49 2,000
2020-05-18 $50.29 $50.29 $50.22 $50.26 $49.48 6,082
2020-05-15 $50.24 $50.28 $50.24 $50.26 $49.48 3,000
2020-05-14 $50.22 $50.25 $50.21 $50.21 $49.43 1,300
2020-05-13 $50.12 $50.21 $50.12 $50.17 $49.39 1,722
2020-05-12 $50.19 $50.19 $50.17 $50.18 $49.40 5,200
2020-05-11 $50.16 $50.16 $50.08 $50.16 $49.38 3,006
2020-05-08 $50.16 $50.17 $50.09 $50.13 $49.35 10,624
2020-05-07 $50.11 $50.11 $50.04 $50.06 $49.28 21,397
2020-05-06 $50.09 $50.12 $50.03 $50.06 $49.28 20,584
2020-05-05 $50.02 $50.06 $50.01 $50.06 $49.28 300
2020-05-04 $50.08 $50.08 $49.99 $50.07 $49.29 17,240
2020-05-01 $49.98 $50.06 $49.97 $50.02 $49.24 9,970
2020-04-30 $50.09 $50.09 $50.00 $50.06 $49.23 9,100
2020-04-29 $50.07 $50.08 $49.95 $49.98 $49.15 20,380
2020-04-28 $50.05 $50.05 $49.99 $49.99 $49.15 16,100
2020-04-27 $49.96 $49.98 $49.94 $49.94 $49.11 3,461
2020-04-24 $49.90 $49.99 $49.90 $49.95 $49.12 2,022
2020-04-23 $49.96 $49.97 $49.86 $49.92 $49.09 3,140
2020-04-22 $49.98 $49.98 $49.87 $49.89 $49.05 41,216
2020-04-21 $49.96 $49.96 $49.86 $49.88 $49.04 10,841
2020-04-20 $49.80 $49.88 $49.80 $49.82 $48.99 393
2020-04-17 $49.80 $49.88 $49.80 $49.84 $49.00 28,721
2020-04-16 $49.78 $49.86 $49.78 $49.82 $48.98 2,400
2020-04-15 $49.80 $49.86 $49.79 $49.86 $49.02 1,000
2020-04-14 $49.75 $49.79 $49.69 $49.75 $48.91 6,843
2020-04-13 $49.71 $49.73 $49.67 $49.70 $48.87 38,453
2020-04-09 $49.62 $49.69 $49.62 $49.69 $48.86 805
2020-04-08 $49.66 $49.67 $49.61 $49.62 $48.79 17,800
2020-04-07 $49.62 $49.62 $49.52 $49.59 $48.76 11,479
2020-04-06 $49.54 $49.58 $49.48 $49.53 $48.70 13,989
2020-04-03 $49.50 $49.52 $49.31 $49.51 $48.68 2,400
2020-04-02 $49.55 $49.55 $49.44 $49.50 $48.67 11,151
2020-04-01 $49.57 $49.57 $48.42 $49.53 $48.70 30,719
2020-03-31 $49.49 $49.60 $49.47 $49.53 $48.62 36,036
2020-03-30 $50.68 $50.68 $49.43 $49.48 $48.57 1,668
2020-03-27 $49.23 $49.29 $49.23 $49.26 $48.36 2,600
2020-03-26 $48.90 $49.13 $48.83 $49.05 $48.15 110,705
2020-03-25 $49.00 $49.07 $48.70 $49.00 $48.10 30,600
2020-03-24 $49.18 $49.18 $49.06 $49.08 $48.18 8,431
2020-03-23 $49.34 $49.42 $49.33 $49.34 $48.44 8,600
2020-03-20 $51.09 $51.09 $49.51 $49.56 $48.65 22,855
2020-03-19 $49.36 $49.79 $49.01 $49.71 $48.80 12,302
2020-03-18 $49.90 $49.93 $49.64 $49.65 $48.74 21,400
2020-03-17 $49.99 $50.12 $49.98 $50.09 $49.17 18,700
2020-03-16 $50.37 $50.37 $50.10 $50.23 $49.31 33,919
2020-03-13 $50.45 $50.50 $50.44 $50.47 $49.54 20,200
2020-03-12 $50.61 $50.61 $49.96 $50.53 $49.61 30,500
2020-03-11 $50.70 $50.70 $50.62 $50.66 $49.73 11,179
2020-03-10 $50.65 $50.72 $50.65 $50.72 $49.79 23,672
2020-03-09 $50.82 $50.82 $50.74 $50.75 $49.82 6,544
2020-03-06 $50.76 $50.78 $50.75 $50.77 $49.84 11,256
2020-03-05 $50.77 $50.77 $50.74 $50.76 $49.83 26,200
2020-03-04 $50.78 $50.79 $50.77 $50.78 $49.85 24,000
2020-03-03 $50.70 $50.77 $50.70 $50.77 $49.84 125,427
2020-03-02 $50.80 $50.80 $50.74 $50.75 $49.82 57,855
2020-02-28 $50.82 $50.82 $50.79 $50.82 $49.81 12,200
2020-02-27 $50.81 $50.96 $50.78 $50.79 $49.78 39,499
2020-02-26 $50.75 $50.78 $50.75 $50.78 $49.77 9,331
2020-02-25 $50.74 $50.78 $50.74 $50.78 $49.77 8,340
2020-02-24 $50.76 $50.76 $50.73 $50.75 $49.74 6,099
2020-02-21 $50.75 $50.75 $50.71 $50.73 $49.73 8,121
2020-02-20 $50.74 $50.74 $50.72 $50.73 $49.72 8,401
2020-02-19 $50.71 $50.73 $50.71 $50.72 $49.71 15,700
2020-02-18 $50.73 $50.73 $50.70 $50.70 $49.69 13,982
2020-02-14 $50.70 $50.71 $50.69 $50.71 $49.70 16,060
2020-02-13 $50.72 $50.72 $50.69 $50.70 $49.69 6,885
2020-02-12 $50.71 $50.71 $50.67 $50.69 $49.69 11,177
2020-02-11 $50.67 $50.70 $50.67 $50.69 $49.68 20,142
2020-02-10 $50.72 $50.72 $50.70 $50.71 $49.70 8,635
2020-02-07 $50.70 $50.70 $50.68 $50.68 $49.68 14,097
2020-02-06 $50.68 $50.68 $50.66 $50.67 $49.67 35,072
2020-02-05 $50.68 $50.68 $50.66 $50.66 $49.66 1,604
2020-02-04 $50.67 $50.68 $50.65 $50.68 $49.67 28,500
2020-02-03 $50.64 $50.67 $50.63 $50.65 $49.65 37,715
2020-01-31 $50.69 $50.71 $50.68 $50.70 $49.63 8,105
2020-01-30 $50.68 $51.01 $50.67 $50.69 $49.62 14,980
2020-01-29 $50.67 $50.69 $50.67 $50.68 $49.61 106,443
2020-01-28 $50.68 $50.69 $50.66 $50.67 $49.60 6,400
2020-01-27 $50.66 $50.66 $50.65 $50.65 $49.58 500
2020-01-24 $50.66 $50.66 $50.63 $50.64 $49.57 1,900
2020-01-23 $50.63 $50.63 $50.60 $50.60 $49.53 34,615
2020-01-22 $50.61 $50.61 $50.60 $50.61 $49.54 2,500
2020-01-21 $50.58 $50.60 $50.57 $50.60 $49.53 10,285
2020-01-17 $50.58 $50.58 $50.58 $50.58 $49.51 249
2020-01-16 $50.56 $50.58 $50.56 $50.58 $49.51 88,305
2020-01-15 $50.57 $50.58 $50.55 $50.58 $49.51 14,633
2020-01-14 $50.54 $50.57 $50.54 $50.57 $49.50 4,281
2020-01-13 $50.54 $50.56 $50.54 $50.56 $49.49 5,600
2020-01-10 $50.54 $50.54 $50.53 $50.54 $49.47 1,039
2020-01-09 $50.52 $50.55 $50.52 $50.54 $49.47 13,989
2020-01-08 $50.52 $50.55 $50.52 $50.54 $49.47 21,602
2020-01-07 $50.54 $50.54 $50.52 $50.53 $49.46 5,372
2020-01-06 $50.53 $50.54 $50.51 $50.53 $49.46 11,419
2020-01-03 $50.52 $50.52 $50.52 $50.52 $49.45 1,163
2020-01-02 $50.52 $50.52 $50.49 $50.50 $49.44 667
2019-12-31 $50.51 $50.51 $50.48 $50.50 $49.43 2,612
2019-12-30 $50.48 $50.49 $50.48 $50.49 $49.43 300
2019-12-27 $50.48 $50.49 $50.47 $50.47 $49.40 7,556
2019-12-26 $50.56 $50.58 $50.56 $50.58 $49.41 20,832
2019-12-24 $50.57 $50.57 $50.54 $50.56 $49.39 3,024
2019-12-23 $50.57 $50.58 $50.56 $50.57 $49.40 2,200
2019-12-20 $50.59 $50.59 $50.55 $50.57 $49.40 13,272
2019-12-19 $50.54 $50.59 $50.54 $50.57 $49.40 62,575
2019-12-18 $50.53 $50.56 $50.53 $50.56 $49.39 7,806
2019-12-17 $50.53 $50.57 $50.53 $50.56 $49.39 9,967
2019-12-16 $50.58 $50.58 $50.53 $50.55 $49.38 5,001
2019-12-13 $50.57 $50.57 $50.56 $50.56 $49.39 5,800
2019-12-12 $50.53 $50.53 $50.51 $50.53 $49.36 1,200
2019-12-11 $50.55 $50.56 $50.55 $50.55 $49.38 6,275
2019-12-10 $50.56 $50.56 $50.55 $50.56 $49.39 4,200
2019-12-09 $50.56 $50.56 $50.54 $50.54 $49.37 1,213
2019-12-06 $50.55 $50.55 $50.55 $50.55 $49.38 2,685
2019-12-05 $50.52 $50.55 $50.52 $50.54 $49.37 931
2019-12-04 $50.56 $50.56 $50.54 $50.54 $49.37 7,656
2019-12-03 $50.52 $50.52 $50.52 $50.52 $49.35 1,200
2019-12-02 $50.49 $50.53 $50.49 $50.52 $49.35 6,631
2019-11-29 $50.61 $50.61 $50.60 $50.60 $49.34 7,160
2019-11-27 $50.61 $50.61 $50.59 $50.59 $49.34 1,940
2019-11-26 $50.60 $50.61 $50.57 $50.59 $49.34 4,338
2019-11-25 $50.56 $50.59 $50.56 $50.59 $49.33 1,370
2019-11-22 $50.57 $50.58 $50.56 $50.58 $49.33 10,548
2019-11-21 $50.58 $50.58 $50.56 $50.58 $49.32 17,597
2019-11-20 $50.58 $50.58 $50.56 $50.57 $49.32 22,579
2019-11-19 $50.58 $50.58 $50.54 $50.56 $49.31 42,763
2019-11-18 $50.53 $50.57 $50.53 $50.56 $49.31 20,418
2019-11-15 $50.56 $50.56 $50.52 $50.55 $49.30 29,039
2019-11-14 $50.54 $50.55 $50.54 $50.54 $49.29 4,100
2019-11-13 $50.53 $50.53 $50.52 $50.53 $49.28 1,900
2019-11-12 $50.52 $50.53 $50.51 $50.51 $49.26 1,997
2019-11-11 $50.51 $50.52 $50.51 $50.52 $49.27 1,000
2019-11-08 $50.51 $50.52 $50.49 $50.51 $49.26 9,216
2019-11-07 $50.51 $50.53 $50.50 $50.51 $49.26 1,535
2019-11-06 $50.51 $50.52 $50.51 $50.52 $49.27 800
2019-11-05 $50.52 $50.52 $50.51 $50.51 $49.26 7,427
2019-11-04 $50.52 $50.53 $50.49 $50.52 $49.27 16,663
2019-11-01 $50.51 $50.51 $50.50 $50.50 $49.25 800
2019-10-31 $50.58 $50.58 $50.58 $50.58 $49.25 3,000
2019-10-30 $50.56 $50.56 $50.55 $50.55 $49.23 300
2019-10-29 $50.55 $50.55 $50.55 $50.55 $49.22 3,900
2019-10-28 $50.53 $50.54 $50.53 $50.53 $49.21 800
2019-10-25 $50.55 $50.55 $50.54 $50.55 $49.23 9,600
2019-10-24 $50.55 $50.55 $50.53 $50.54 $49.21 4,253
2019-10-23 $50.53 $50.54 $50.53 $50.54 $49.21 2,000
2019-10-22 $50.53 $50.53 $50.53 $50.53 $49.20 366
2019-10-21 $50.52 $50.53 $50.52 $50.53 $49.20 2,300
2019-10-18 $50.49 $50.50 $50.49 $50.50 $49.18 1,485
2019-10-17 $50.50 $50.50 $50.49 $50.50 $49.17 2,800
2019-10-16 $50.50 $50.51 $50.47 $50.48 $49.16 12,900
2019-10-15 $50.49 $50.49 $50.47 $50.47 $49.15 452
2019-10-14 $50.48 $50.48 $50.48 $50.48 $49.16 1,400
2019-10-11 $50.49 $50.49 $50.48 $50.49 $49.17 1,900
2019-10-10 $50.49 $50.49 $50.48 $50.49 $49.17 2,747
2019-10-09 $50.47 $50.49 $50.47 $50.49 $49.17 6,500
2019-10-08 $50.47 $50.47 $50.47 $50.47 $49.15 345,122
2019-10-07 $50.47 $50.47 $50.47 $50.47 $49.15 1
2019-10-04 $50.47 $50.49 $50.47 $50.49 $49.16 353,300
2019-10-03 $50.46 $50.46 $50.44 $50.46 $49.14 3,000
2019-10-02 $50.42 $50.45 $50.42 $50.45 $49.13 885
2019-10-01 $50.43 $50.43 $50.42 $50.43 $49.11 681
2019-09-30 $50.47 $50.50 $50.47 $50.50 $49.08 5,109
2019-09-27 $50.48 $50.48 $50.48 $50.48 $49.07 0
2019-09-26 $50.47 $50.47 $50.47 $50.47 $49.06 2,100
2019-09-25 $50.46 $50.46 $50.46 $50.46 $49.05 0
2019-09-24 $50.47 $50.47 $50.46 $50.46 $49.05 3,100
2019-09-23 $50.46 $50.46 $50.45 $50.45 $49.03 1,500
2019-09-20 $50.44 $50.44 $50.44 $50.44 $49.02 1
2019-09-19 $50.42 $50.42 $50.42 $50.42 $49.01 1
2019-09-18 $50.43 $50.44 $50.43 $50.43 $49.02 900
2019-09-17 $50.41 $50.42 $50.41 $50.41 $49.00 4,014
2019-09-16 $50.42 $50.42 $50.42 $50.42 $49.01 4,655
2019-09-13 $50.39 $50.39 $50.39 $50.39 $48.98 5
2019-09-12 $50.41 $50.41 $50.40 $50.41 $49.00 3,000
2019-09-11 $50.42 $50.42 $50.41 $50.41 $49.00 581
2019-09-10 $50.42 $50.42 $50.42 $50.42 $49.01 14
2019-09-09 $50.43 $50.43 $50.43 $50.43 $49.02 0
2019-09-06 $50.42 $50.42 $50.42 $50.42 $49.01 30
2019-09-05 $50.41 $50.43 $50.41 $50.43 $49.02 200
2019-09-04 $50.39 $50.43 $50.39 $50.43 $49.02 30,150
2019-09-03 $50.39 $50.40 $50.39 $50.40 $48.99 4,600
2019-08-30 $50.51 $50.51 $50.51 $50.51 $48.99 32
2019-08-29 $50.50 $50.51 $50.50 $50.50 $48.98 530
2019-08-28 $50.49 $50.50 $50.49 $50.50 $48.98 400
2019-08-27 $50.50 $50.50 $50.50 $50.50 $48.98 150
2019-08-26 $50.48 $50.49 $50.48 $50.48 $48.96 5,697
2019-08-23 $50.47 $50.47 $50.46 $50.47 $48.95 1,270
2019-08-22 $50.46 $50.46 $50.45 $50.46 $48.94 1,710
2019-08-21 $50.47 $50.48 $50.47 $50.47 $48.95 2,970
2019-08-20 $50.48 $50.48 $50.47 $50.47 $48.95 4,030
2019-08-19 $50.44 $50.44 $50.44 $50.44 $48.92 0
2019-08-16 $50.44 $50.44 $50.43 $50.44 $48.92 2,856
2019-08-15 $50.42 $50.43 $50.42 $50.43 $48.91 600
2019-08-14 $50.42 $50.43 $50.42 $50.42 $48.90 7,273
2019-08-13 $50.40 $50.40 $50.40 $50.40 $48.88 200
2019-08-12 $50.40 $50.40 $50.40 $50.40 $48.88 0
2019-08-09 $50.39 $50.39 $50.39 $50.39 $48.87 1
2019-08-08 $50.38 $50.38 $50.38 $50.38 $48.87 19
2019-08-07 $50.39 $50.39 $50.39 $50.39 $48.87 2
2019-08-06 $50.37 $50.38 $50.37 $50.38 $48.86 200
2019-08-05 $50.38 $50.38 $50.38 $50.38 $48.86 226
2019-08-02 $50.34 $50.35 $50.34 $50.35 $48.83 1,063
2019-08-01 $50.32 $50.34 $50.32 $50.34 $48.82 1,422
2019-07-31 $50.44 $50.44 $50.44 $50.44 $48.81 100
2019-07-30 $50.45 $50.45 $50.44 $50.45 $48.82 13,707
2019-07-29 $50.45 $50.45 $50.43 $50.43 $48.80 300
2019-07-26 $50.42 $50.42 $50.42 $50.42 $48.79 0
2019-07-25 $50.42 $50.42 $50.42 $50.42 $48.79 0
2019-07-24 $50.43 $50.43 $50.43 $50.43 $48.80 4,592
2019-07-23 $50.42 $50.42 $50.42 $50.42 $48.79 600
2019-07-22 $50.43 $50.43 $50.43 $50.43 $48.80 0
2019-07-19 $50.41 $50.41 $50.41 $50.41 $48.78 0
2019-07-18 $50.40 $50.40 $50.40 $50.40 $48.77 703
2019-07-17 $50.40 $50.40 $50.40 $50.40 $48.77 5
2019-07-16 $50.37 $50.37 $50.37 $50.37 $48.74 0
2019-07-15 $50.39 $50.39 $50.39 $50.39 $48.76 1
2019-07-12 $50.37 $50.37 $50.37 $50.37 $48.74 0
2019-07-11 $50.38 $50.38 $50.36 $50.36 $48.73 1,860
2019-07-10 $50.35 $50.35 $50.35 $50.35 $48.72 0
2019-07-09 $50.32 $50.34 $50.31 $50.34 $48.71 1,262
2019-07-08 $50.34 $50.34 $50.32 $50.32 $48.70 9,901
2019-07-05 $50.37 $50.37 $50.34 $50.34 $48.71 6,285
2019-07-03 $50.35 $50.36 $50.35 $50.36 $48.73 8,490
2019-07-02 $50.34 $50.35 $50.33 $50.33 $48.70 5,011
2019-07-01 $50.34 $50.34 $50.32 $50.32 $48.70 2,000
2019-06-28 $50.42 $50.42 $50.42 $50.42 $48.71 10,002
2019-06-27 $50.36 $50.39 $50.35 $50.36 $48.65 7,630
2019-06-26 $50.35 $50.37 $50.34 $50.35 $48.64 9,500
2019-06-25 $50.38 $50.39 $50.38 $50.38 $48.67 10,000
2019-06-24 $50.33 $50.37 $50.30 $50.35 $48.64 9,780
2019-06-21 $50.31 $50.31 $50.31 $50.31 $48.60 8,000
2019-06-20 $50.39 $50.46 $50.39 $50.39 $48.68 151,515
2019-06-19 $50.30 $50.37 $50.30 $50.37 $48.66 1,600
2019-06-18 $50.34 $50.35 $50.34 $50.34 $48.63 11,092
2019-06-17 $50.30 $50.30 $50.29 $50.29 $48.58 10,000
2019-06-14 $50.32 $50.32 $50.32 $50.32 $48.61 0
2019-06-13 $50.29 $50.33 $50.27 $50.30 $48.59 10,100
2019-06-12 $50.31 $50.32 $50.28 $50.28 $48.58 13,750
2019-06-11 $50.30 $50.30 $50.30 $50.30 $48.59 7,000
2019-06-10 $50.30 $50.30 $50.29 $50.30 $48.59 10,000
2019-06-07 $50.34 $50.34 $50.31 $50.31 $48.60 10,138
2019-06-06 $50.45 $50.45 $50.45 $50.45 $48.57 0
2019-06-05 $50.45 $50.45 $50.45 $50.45 $48.57 0
2019-06-04 $50.43 $50.43 $50.43 $50.43 $48.55 0
2019-06-03 $50.46 $50.46 $50.46 $50.46 $48.58 1
2019-05-31 $50.43 $50.43 $50.43 $50.43 $48.55 0
2019-05-30 $50.39 $50.39 $50.39 $50.39 $48.51 0
2019-05-29 $50.38 $50.38 $50.38 $50.38 $48.50 20
2019-05-28 $50.37 $50.37 $50.37 $50.37 $48.50 0
2019-05-24 $50.36 $50.36 $50.36 $50.36 $48.49 0
2019-05-23 $50.37 $50.37 $50.36 $50.36 $48.49 5,000
2019-05-22 $50.34 $50.34 $50.34 $50.34 $48.46 10
2019-05-21 $50.32 $50.32 $50.32 $50.32 $48.44 0
2019-05-20 $50.29 $50.29 $50.29 $50.29 $48.42 0
2019-05-17 $50.33 $50.33 $50.33 $50.33 $48.45 0
2019-05-16 $50.30 $50.30 $50.30 $50.30 $48.42 12
2019-05-15 $50.31 $50.31 $50.31 $50.31 $48.43 0
2019-05-14 $50.30 $50.30 $50.30 $50.30 $48.42 100
2019-05-13 $50.31 $50.31 $50.31 $50.31 $48.43 8
2019-05-10 $50.29 $50.29 $50.29 $50.29 $48.41 95
2019-05-09 $50.31 $50.31 $50.29 $50.29 $48.41 145
2019-05-08 $50.26 $50.26 $50.26 $50.26 $48.39 11
2019-05-07 $50.30 $50.30 $50.28 $50.28 $48.41 100
2019-05-06 $50.27 $50.27 $50.27 $50.27 $48.40 129
2019-05-03 $50.25 $50.25 $50.25 $50.25 $48.38 0
2019-05-02 $50.27 $50.27 $50.25 $50.25 $48.38 190
2019-05-01 $50.24 $50.24 $50.24 $50.24 $48.37 49
2019-04-30 $50.49 $50.49 $50.25 $50.25 $48.38 338
2019-04-29 $50.25 $50.26 $50.22 $50.24 $48.37 500
2019-04-26 $50.26 $50.26 $50.24 $50.24 $48.37 820
2019-04-25 $50.19 $50.19 $50.19 $50.19 $48.32 5
2019-04-24 $50.19 $50.20 $50.18 $50.18 $48.31 7,000
2019-04-23 $50.16 $50.16 $50.16 $50.16 $48.29 100
2019-04-22 $50.15 $50.15 $50.15 $50.15 $48.28 21
2019-04-18 $50.12 $50.12 $50.12 $50.12 $48.26 0
2019-04-17 $50.02 $50.02 $50.00 $50.02 $48.15 201

Goldman Sachs Access Ultra Short Bond ETF (GSST) News Headlines

Recent Goldman Sachs Access Ultra Short Bond ETF (GSST) News
Similar Companies to Goldman Sachs Access Ultra Short Bond ETF (GSST) 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.