← Markets

Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF

GSSC · AMEX

Market closed$90.13$-0.600000 (-0.66%)After hours $90.13 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$90.13$90.13$90.13$90.13$90.1319.00
July 17, 2026$90.13$90.13$90.13$90.13$90.1371.00
July 17, 2026$90.13$90.13$90.13$90.13$90.13163.00
July 17, 2026$90.13$90.13$90.13$90.13$90.13328.00
July 17, 2026$90.13$90.13$90.13$90.13$90.13195.00
July 17, 2026$90.13$90.13$90.13$90.13$90.13277.00
July 17, 2026$90.16$90.16$90.16$90.16$90.16100.00
July 17, 2026$90.08$90.08$90.05$90.06$90.06—
July 17, 2026$90.08$90.14$90.08$90.13$90.13856.00
July 17, 2026$90.08$90.08$90.08$90.08$90.08113.00
July 17, 2026$90.07$90.07$90.07$90.07$90.071.00
July 17, 2026$90.07$90.07$90.07$90.07$90.07221.00
July 17, 2026$90.06$90.06$90.01$90.01$90.01—
July 17, 2026$90.00$90.06$90.00$90.06$90.06—
July 17, 2026$90.11$90.11$90.11$90.11$90.11223.00
July 17, 2026$90.02$90.02$90.02$90.02$90.02—
July 17, 2026$89.98$90.02$89.98$90.02$90.02—
July 17, 2026$89.98$90.00$89.98$89.98$89.98—
July 17, 2026$89.97$89.97$89.96$89.96$89.96—
July 17, 2026$89.93$90.00$89.93$89.99$89.99—
July 17, 2026$89.92$89.92$89.92$89.92$89.92—
July 17, 2026$89.92$89.92$89.92$89.92$89.92—
July 17, 2026$89.90$89.90$89.90$89.90$89.90—
July 17, 2026$89.87$89.90$89.85$89.90$89.90—
July 17, 2026$89.84$89.87$89.84$89.87$89.87—
July 17, 2026$89.87$89.87$89.83$89.83$89.83—
July 17, 2026$89.91$89.91$89.87$89.87$89.8772.00
July 17, 2026$89.88$89.91$89.88$89.91$89.91—
July 17, 2026$89.81$89.85$89.81$89.85$89.85—
July 17, 2026$89.82$89.90$89.81$89.81$89.8122.00
July 17, 2026$89.82$89.84$89.81$89.81$89.81156.00
July 17, 2026$89.81$89.85$89.81$89.85$89.85—
July 17, 2026$89.89$89.89$89.89$89.89$89.89444.00
July 17, 2026$89.84$89.87$89.84$89.85$89.8594.00
July 17, 2026$89.84$89.88$89.83$89.87$89.8761.00
July 17, 2026$89.83$89.83$89.82$89.82$89.82206.00
July 17, 2026$89.79$89.84$89.79$89.83$89.83—
July 17, 2026$89.88$89.88$89.88$89.88$89.88100.00
July 17, 2026$89.69$89.74$89.69$89.74$89.74—
July 17, 2026$89.70$89.70$89.69$89.69$89.69—
July 17, 2026$89.75$89.75$89.73$89.73$89.73—
July 17, 2026$89.74$89.76$89.74$89.75$89.75—
July 17, 2026$89.74$89.74$89.74$89.74$89.74—
July 17, 2026$89.76$89.76$89.74$89.74$89.74—
July 17, 2026$89.75$89.76$89.74$89.74$89.74—
July 17, 2026$89.74$89.79$89.74$89.78$89.78—
July 17, 2026$89.75$89.77$89.74$89.74$89.745.00
July 17, 2026$89.72$89.77$89.72$89.77$89.7720.00
July 17, 2026$89.71$89.74$89.70$89.74$89.74—
July 17, 2026$89.70$89.83$89.70$89.71$89.712.00
July 17, 2026$89.83$89.83$89.83$89.83$89.83333.00
July 17, 2026$89.75$89.75$89.74$89.74$89.74—
July 17, 2026$89.76$89.76$89.75$89.75$89.75—
July 17, 2026$89.76$89.76$89.76$89.76$89.76—
July 17, 2026$89.77$89.77$89.76$89.76$89.76—
July 17, 2026$89.77$89.77$89.77$89.77$89.77—
July 17, 2026$89.81$89.81$89.77$89.77$89.77—
July 17, 2026$89.82$89.82$89.80$89.81$89.81—
July 17, 2026$89.85$89.85$89.82$89.82$89.82—
July 17, 2026$89.87$89.87$89.82$89.82$89.82—
July 17, 2026$89.88$89.88$89.87$89.87$89.87—
July 17, 2026$89.87$89.87$89.87$89.87$89.87111.00
July 17, 2026$89.89$89.89$89.87$89.87$89.87—
July 17, 2026$89.94$89.94$89.89$89.89$89.8925.00
July 17, 2026$90.00$90.00$90.00$90.00$90.00221.00
July 17, 2026$89.99$89.99$89.99$89.99$89.9913.00
July 17, 2026$90.09$90.09$90.09$90.09$90.09318.00
July 17, 2026$89.97$89.97$89.97$89.97$89.97—
July 17, 2026$89.96$89.97$89.96$89.97$89.97—
July 17, 2026$89.93$90.03$89.93$89.96$89.96372.00
July 17, 2026$89.92$89.95$89.92$89.93$89.93—
July 17, 2026$89.94$89.94$89.92$89.92$89.92—
July 17, 2026$89.94$89.94$89.94$89.94$89.94—
July 17, 2026$89.93$89.94$89.91$89.94$89.94—
July 17, 2026$89.94$89.97$89.93$89.93$89.93—
July 17, 2026$90.04$90.04$90.04$90.04$90.041.00
July 17, 2026$89.89$89.91$89.88$89.90$89.90—
July 17, 2026$89.86$89.86$89.85$89.86$89.86—
July 17, 2026$89.86$89.86$89.86$89.86$89.86—
July 17, 2026$89.85$89.85$89.85$89.85$89.85—
July 17, 2026$89.88$89.88$89.85$89.85$89.85—
July 17, 2026$89.89$89.89$89.88$89.88$89.88—
July 17, 2026$89.92$89.92$89.89$89.89$89.89—
July 17, 2026$89.92$89.92$89.91$89.92$89.92—
July 17, 2026$89.91$89.91$89.91$89.91$89.91—
July 17, 2026$89.88$89.91$89.88$89.91$89.91—
July 17, 2026$89.87$89.90$89.87$89.88$89.88—
July 17, 2026$89.87$90.03$89.87$89.87$89.8797.00
July 17, 2026$89.93$89.93$89.90$89.90$89.90—
July 17, 2026$89.94$89.95$89.93$89.93$89.93—
July 17, 2026$89.99$89.99$89.95$89.95$89.95—
July 17, 2026$89.91$90.00$89.91$89.99$89.99—
July 17, 2026$89.91$89.91$89.91$89.91$89.91—
July 17, 2026$89.92$89.92$89.91$89.91$89.911.00
July 17, 2026$89.92$89.92$89.92$89.92$89.925.00
July 17, 2026$89.92$89.93$89.92$89.93$89.93—
July 17, 2026$89.93$89.95$89.92$89.92$89.92—
July 17, 2026$89.97$89.97$89.96$89.96$89.96—
July 17, 2026$90.03$90.03$90.03$90.03$90.03339.00
July 17, 2026$89.95$89.95$89.95$89.95$89.95—
July 17, 2026$89.90$89.94$89.90$89.90$89.90—
July 17, 2026$90.02$90.02$90.02$90.02$90.02966.00
July 17, 2026$89.91$89.91$89.91$89.91$89.91—
July 17, 2026$89.92$89.92$89.92$89.92$89.92—
July 17, 2026$89.95$89.95$89.94$89.94$89.94—
July 17, 2026$90.01$90.01$89.96$89.96$89.96—
July 17, 2026$90.01$90.02$90.01$90.02$90.02—
July 17, 2026$90.01$90.01$90.01$90.01$90.01—
July 17, 2026$90.02$90.02$90.01$90.01$90.01—
July 17, 2026$90.06$90.06$90.03$90.03$90.03—
July 17, 2026$90.05$90.07$90.05$90.06$90.06—
July 17, 2026$90.05$90.05$90.05$90.05$90.05—
July 17, 2026$90.03$90.06$90.02$90.06$90.06—
July 17, 2026$90.03$90.03$90.00$90.00$90.00—
July 17, 2026$90.07$90.07$90.04$90.04$90.04—
July 17, 2026$90.11$90.11$90.07$90.07$90.07—
July 17, 2026$90.07$90.12$90.07$90.12$90.12—
July 17, 2026$90.07$90.07$90.07$90.07$90.07—
July 17, 2026$90.07$90.08$90.07$90.08$90.08—
July 17, 2026$90.10$90.10$90.07$90.07$90.07—
July 17, 2026$90.11$90.11$90.10$90.10$90.10—
July 17, 2026$90.12$90.12$90.10$90.10$90.10—
July 17, 2026$90.12$90.12$90.09$90.12$90.12—
July 17, 2026$90.17$90.17$90.12$90.12$90.12—
July 17, 2026$90.21$90.21$90.17$90.18$90.18—
July 17, 2026$90.20$90.24$90.20$90.21$90.21—
July 17, 2026$90.30$90.30$90.30$90.30$90.30295.00
July 17, 2026$90.23$90.23$90.23$90.23$90.23—
July 17, 2026$90.25$90.25$90.24$90.24$90.24—
July 17, 2026$90.32$90.32$90.28$90.28$90.28—
July 17, 2026$90.35$90.35$90.34$90.34$90.34—
July 17, 2026$90.33$90.35$90.33$90.35$90.35—
July 17, 2026$90.34$90.34$90.33$90.33$90.33—
July 17, 2026$90.34$90.34$90.34$90.34$90.34—
July 17, 2026$90.33$90.33$90.33$90.33$90.33—
July 17, 2026$90.33$90.33$90.33$90.33$90.33—
July 17, 2026$90.35$90.35$90.35$90.35$90.35—
July 17, 2026$90.38$90.41$90.38$90.41$90.411.83K
July 17, 2026$90.38$90.38$90.33$90.33$90.33—
July 17, 2026$90.39$90.39$90.39$90.39$90.39—
July 17, 2026$90.39$90.40$90.39$90.39$90.39—
July 17, 2026$90.40$90.40$90.38$90.38$90.38—
July 17, 2026$90.41$90.41$90.41$90.41$90.41—
July 17, 2026$90.43$90.43$90.41$90.41$90.41—
July 17, 2026$90.43$90.43$90.43$90.43$90.43—
July 17, 2026$90.43$90.45$90.43$90.44$90.44—
July 17, 2026$90.42$90.42$90.42$90.42$90.42—
July 17, 2026$90.37$90.41$90.37$90.40$90.40—
July 17, 2026$90.37$90.37$90.37$90.37$90.371.00
July 17, 2026$90.46$90.46$90.46$90.46$90.46340.00
July 17, 2026$90.34$90.37$90.34$90.37$90.37—
July 17, 2026$90.33$90.34$90.32$90.34$90.34—
July 17, 2026$90.32$90.32$90.32$90.32$90.32—
July 17, 2026$90.35$90.35$90.33$90.33$90.33—
July 17, 2026$90.38$90.38$90.38$90.38$90.38—
July 17, 2026$90.38$90.40$90.38$90.38$90.38—
July 17, 2026$90.34$90.38$90.34$90.38$90.38—
July 17, 2026$90.32$90.32$90.32$90.32$90.32118.00
July 17, 2026$90.34$90.34$90.33$90.33$90.33—
July 17, 2026$90.39$90.50$90.36$90.50$90.503.38K
July 17, 2026$90.39$90.39$90.39$90.39$90.39—
July 17, 2026$90.36$90.39$90.36$90.39$90.39—
July 17, 2026$90.36$90.36$90.36$90.36$90.36—
July 17, 2026$90.37$90.37$90.36$90.36$90.36—
July 17, 2026$90.36$90.38$90.36$90.37$90.37—
July 17, 2026$90.31$90.40$90.31$90.35$90.35—
July 17, 2026$90.32$90.32$90.31$90.31$90.31—
July 17, 2026$90.31$90.31$90.30$90.30$90.30—
July 17, 2026$90.31$90.34$90.31$90.31$90.31—
July 17, 2026$90.35$90.35$90.35$90.35$90.35—
July 17, 2026$90.30$90.39$90.30$90.35$90.35240.00
July 17, 2026$90.27$90.29$90.26$90.29$90.29—
July 17, 2026$90.26$90.27$90.26$90.27$90.27—
July 17, 2026$90.24$90.26$90.23$90.26$90.26—
July 17, 2026$90.24$90.24$90.24$90.24$90.24—
July 17, 2026$90.24$90.24$90.22$90.22$90.22—
July 17, 2026$90.24$90.24$90.24$90.24$90.24—
July 17, 2026$90.23$90.24$90.23$90.24$90.24—
July 17, 2026$90.27$90.27$90.23$90.23$90.23—
July 17, 2026$90.29$90.29$90.27$90.27$90.27—
July 17, 2026$90.25$90.30$90.25$90.29$90.29—
July 17, 2026$90.32$90.32$90.32$90.32$90.32730.00
July 17, 2026$90.23$90.24$90.23$90.24$90.24—
July 17, 2026$90.30$90.30$90.30$90.30$90.301.42K
July 17, 2026$90.19$90.20$90.18$90.20$90.20—
July 17, 2026$90.15$90.16$90.15$90.16$90.16—
July 17, 2026$90.12$90.15$90.11$90.15$90.1584.00
July 17, 2026$90.10$90.12$90.10$90.12$90.12—
July 17, 2026$90.07$90.09$90.07$90.09$90.09—
July 17, 2026$90.05$90.08$90.04$90.07$90.07—
July 17, 2026$90.06$90.06$90.05$90.05$90.05—
July 17, 2026$90.07$90.08$90.06$90.06$90.06—
July 17, 2026$90.08$90.08$90.05$90.05$90.05—
July 17, 2026$90.11$90.11$90.08$90.08$90.08—
July 17, 2026$90.10$90.10$90.10$90.10$90.10—
July 17, 2026$90.09$90.09$90.09$90.09$90.09—
July 17, 2026$90.08$90.08$90.08$90.08$90.08—
July 17, 2026$90.10$90.10$90.08$90.08$90.08—
July 17, 2026$90.12$90.12$90.12$90.12$90.12198.00
July 17, 2026$90.10$90.10$90.10$90.10$90.10—
July 17, 2026$90.13$90.14$90.10$90.10$90.10—
July 17, 2026$90.13$90.13$90.13$90.13$90.13—
July 17, 2026$90.21$90.21$90.21$90.21$90.21101.00
July 17, 2026$90.08$90.13$90.08$90.13$90.13—
July 17, 2026$90.04$90.08$90.04$90.08$90.08—
July 17, 2026$90.05$90.06$90.04$90.06$90.06—
July 17, 2026$90.09$90.09$90.07$90.07$90.07—
July 17, 2026$90.12$90.12$90.08$90.08$90.08—
July 17, 2026$90.15$90.15$90.14$90.15$90.158.97K
July 17, 2026$90.22$90.22$90.14$90.14$90.14—
July 17, 2026$90.25$90.25$90.22$90.22$90.22—
July 17, 2026$90.26$90.32$90.25$90.25$90.25—
July 17, 2026$90.23$90.25$90.23$90.23$90.23—
July 17, 2026$90.20$90.25$90.20$90.25$90.25—
July 17, 2026$90.20$90.20$90.18$90.18$90.18—
July 17, 2026$90.19$90.21$90.19$90.20$90.20—
July 17, 2026$90.15$90.17$90.15$90.17$90.17—
July 17, 2026$90.12$90.16$90.12$90.16$90.16—
July 17, 2026$90.16$90.16$90.15$90.15$90.15—
July 17, 2026$90.17$90.18$90.15$90.16$90.16—
July 17, 2026$90.17$90.19$90.16$90.18$90.18—
July 17, 2026$90.10$90.17$90.10$90.17$90.1745.00
July 17, 2026$90.07$90.10$90.07$90.10$90.10—
July 17, 2026$90.07$90.20$90.07$90.08$90.08329.00
July 17, 2026$90.07$90.08$90.06$90.07$90.07—
July 17, 2026$90.04$90.06$90.04$90.06$90.0612.00
July 17, 2026$90.02$90.04$90.01$90.04$90.04—
July 17, 2026$90.01$90.05$89.98$90.04$90.04—
July 17, 2026$90.10$90.10$90.00$90.02$90.02—
July 17, 2026$90.23$90.23$90.23$90.23$90.23420.00
July 17, 2026$90.13$90.21$90.08$90.21$90.21436.00
July 17, 2026$90.16$90.16$90.15$90.15$90.15—
July 17, 2026$90.11$90.12$90.11$90.12$90.12—
July 17, 2026$90.11$90.11$90.11$90.11$90.11—
July 17, 2026$90.09$90.11$90.09$90.11$90.11—
July 17, 2026$90.05$90.09$90.05$90.09$90.09—
July 17, 2026$89.98$90.05$89.98$90.05$90.05—
July 17, 2026$89.97$89.98$89.97$89.98$89.98—
July 17, 2026$89.96$89.96$89.96$89.96$89.96—
July 17, 2026$89.95$89.95$89.94$89.94$89.94—
July 17, 2026$89.95$89.95$89.94$89.94$89.94—
July 17, 2026$89.91$89.95$89.91$89.95$89.95—
July 17, 2026$89.94$89.94$89.91$89.91$89.91—
July 17, 2026$89.96$89.96$89.94$89.94$89.945.00
July 17, 2026$89.92$89.96$89.92$89.94$89.94—
July 17, 2026$90.05$90.05$90.05$90.05$90.05738.00
July 17, 2026$89.93$90.00$89.93$90.00$90.00—
July 17, 2026$89.99$89.99$89.93$89.93$89.93—
July 17, 2026$89.99$89.99$89.98$89.99$89.99—
July 17, 2026$90.07$90.07$89.99$89.99$89.99—
July 17, 2026$90.00$90.09$89.99$90.07$90.072.00
July 17, 2026$89.97$89.99$89.97$89.97$89.97—
July 17, 2026$89.89$89.96$89.89$89.96$89.967.87K
July 17, 2026$89.88$89.90$89.88$89.89$89.89—
July 17, 2026$89.90$89.90$89.88$89.88$89.88—
July 17, 2026$90.00$90.00$90.00$90.00$90.00381.00
July 17, 2026$89.93$89.93$89.89$89.89$89.89—
July 17, 2026$89.96$89.96$89.94$89.94$89.94—
July 17, 2026$89.99$89.99$89.93$89.96$89.96—
July 17, 2026$90.04$90.04$89.99$89.99$89.99—
July 17, 2026$90.03$90.05$90.03$90.05$90.05—
July 17, 2026$90.02$90.05$90.01$90.05$90.05—
July 17, 2026$90.00$90.04$90.00$90.02$90.02—
July 17, 2026$90.00$90.01$89.99$90.00$90.00127.00
July 17, 2026$89.92$90.00$89.92$90.00$90.00—
July 17, 2026$89.99$89.99$89.99$89.99$89.99233.00
July 17, 2026$89.87$89.89$89.87$89.89$89.89—
July 17, 2026$89.91$89.94$89.87$89.89$89.89—
July 17, 2026$89.94$89.94$89.91$89.91$89.91—
July 17, 2026$89.93$89.95$89.92$89.94$89.9450.00
July 17, 2026$90.04$90.04$90.04$90.04$90.04245.00
July 17, 2026$89.99$89.99$89.98$89.98$89.9839.00
July 17, 2026$89.94$90.04$89.94$89.98$89.98124.00
July 17, 2026$89.96$89.96$89.94$89.94$89.942.00
July 17, 2026$89.99$90.04$89.99$90.04$90.04290.00
July 17, 2026$90.00$90.01$89.99$89.99$89.99—
July 17, 2026$90.02$90.02$89.99$90.01$90.01—
July 17, 2026$90.04$90.04$90.04$90.04$90.04—
July 17, 2026$90.03$90.06$90.01$90.01$90.01—
July 17, 2026$90.07$90.07$90.05$90.05$90.05—
July 17, 2026$90.14$90.14$90.07$90.07$90.07—
July 17, 2026$90.18$90.18$90.12$90.13$90.1310.00
July 17, 2026$90.14$90.18$90.14$90.17$90.173.00
July 17, 2026$90.17$90.17$90.12$90.13$90.13—
July 17, 2026$90.20$90.20$90.14$90.16$90.1620.00
July 17, 2026$90.27$90.27$90.27$90.27$90.27965.00
July 17, 2026$90.19$90.19$90.16$90.17$90.1721.00
July 17, 2026$90.22$90.22$90.19$90.19$90.19—
July 17, 2026$90.16$90.19$90.16$90.19$90.191.00
July 17, 2026$90.20$90.20$90.16$90.16$90.16—
July 17, 2026$90.22$90.22$90.20$90.20$90.20—
July 17, 2026$90.26$90.26$90.26$90.26$90.26237.00
July 17, 2026$90.28$90.28$90.28$90.28$90.28216.00
July 17, 2026$90.29$90.31$90.28$90.28$90.28—
July 17, 2026$90.34$90.34$90.28$90.28$90.28—
July 17, 2026$90.30$90.34$90.30$90.34$90.34—
July 17, 2026$90.33$90.33$90.30$90.30$90.30—
July 17, 2026$90.35$90.35$90.31$90.31$90.31—
July 17, 2026$90.30$90.39$90.30$90.37$90.37—
July 17, 2026$90.34$90.34$90.31$90.31$90.3110.00