Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

GTEK
🏛️ 美国 →
38.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.03 28.04 27.82 27.87 0.0M
2023-12-28 28.06 28.17 27.98 28.07 0.0M
2023-12-27 27.96 28.00 27.85 27.93 0.0M
2023-12-26 27.72 27.90 27.72 27.84 0.0M
2023-12-22 27.70 27.82 27.65 27.72 0.0M
2023-12-21 27.52 27.75 27.52 27.75 0.0M
2023-12-20 27.61 27.70 27.21 27.21 0.0M
2023-12-19 27.63 27.85 27.63 27.67 0.0M
2023-12-18 27.66 27.66 27.45 27.60 0.0M
2023-12-15 27.65 27.71 27.56 27.62 0.0M
2023-12-14 27.29 27.60 27.29 27.55 0.1M
2023-12-13 26.60 27.11 26.52 27.00 0.0M
2023-12-12 26.42 26.58 26.37 26.56 0.0M
2023-12-11 26.34 26.57 26.34 26.52 0.0M
2023-12-08 25.81 26.18 25.81 26.12 0.0M
2023-12-07 25.87 26.00 25.87 25.94 0.0M
2023-12-06 26.11 26.15 25.74 25.79 0.0M
2023-12-05 26.02 26.02 25.75 25.96 0.0M
2023-12-04 26.11 26.17 25.89 26.06 0.0M
2023-12-01 26.19 26.46 26.13 26.45 0.0M
2023-11-30 26.24 26.24 25.97 26.14 0.0M
2023-11-29 26.00 26.23 26.00 26.06 0.0M
2023-11-28 25.51 25.70 25.51 25.70 0.0M
2023-11-27 25.50 25.78 25.38 25.60 0.0M
2023-11-24 25.49 25.56 25.49 25.56 0.0M
2023-11-22 25.57 25.59 25.35 25.46 0.0M
2023-11-21 25.36 25.42 25.25 25.34 0.0M
2023-11-20 25.26 25.61 25.26 25.58 0.0M
2023-11-17 25.02 25.17 25.00 25.10 0.0M
2023-11-16 24.89 25.01 24.84 24.96 0.0M
2023-11-15 25.12 25.33 25.06 25.06 0.0M
2023-11-14 24.65 25.03 24.65 25.03 0.0M
2023-11-13 24.10 24.24 24.01 24.16 0.0M
2023-11-10 23.82 24.12 23.82 24.12 0.0M
2023-11-09 24.04 24.12 23.65 23.65 0.0M
2023-11-08 23.85 23.92 23.75 23.80 0.0M
2023-11-07 23.79 23.92 23.79 23.83 0.0M
2023-11-06 23.60 23.60 23.26 23.35 0.0M
2023-11-03 23.09 23.58 23.09 23.56 0.0M
2023-11-02 22.88 23.03 22.80 22.86 0.0M
2023-11-01 22.36 22.50 22.12 22.40 0.0M
2023-10-31 22.15 22.42 22.10 22.28 0.5M
2023-10-30 22.15 22.20 22.00 22.12 0.0M
2023-10-27 22.12 22.12 21.86 21.87 0.0M
2023-10-26 22.12 22.20 21.82 21.97 0.0M
2023-10-25 22.56 22.63 22.16 22.17 0.0M
2023-10-24 22.69 22.87 22.69 22.87 0.0M
2023-10-23 22.36 22.76 22.30 22.52 0.0M
2023-10-20 22.96 22.96 22.57 22.61 0.0M
2023-10-19 23.44 23.44 23.02 23.02 0.0M
2023-10-18 23.52 23.52 23.34 23.34 0.0M
2023-10-17 23.53 23.98 23.53 23.83 0.0M
2023-10-16 23.44 23.96 23.44 23.90 0.0M
2023-10-13 23.62 23.63 23.40 23.47 0.0M
2023-10-12 24.13 24.13 23.84 23.84 0.0M
2023-10-11 24.14 24.14 23.92 24.03 0.0M
2023-10-10 23.89 24.30 23.89 24.06 0.5M
2023-10-09 23.62 23.90 23.61 23.77 0.0M
2023-10-06 23.40 23.88 23.40 23.73 0.0M
2023-10-05 23.33 23.34 23.02 23.24 0.0M
2023-10-04 23.25 23.42 23.19 23.42 0.0M
2023-10-03 23.42 23.42 23.04 23.16 0.0M
2023-10-02 23.64 23.71 23.55 23.69 0.0M
2023-09-29 23.88 23.93 23.54 23.56 0.0M
2023-09-28 23.17 23.62 23.14 23.50 0.0M
2023-09-27 23.39 23.48 23.11 23.27 0.0M
2023-09-26 23.40 23.40 23.18 23.21 0.0M
2023-09-25 23.37 23.66 23.36 23.64 0.0M
2023-09-22 23.62 23.71 23.54 23.55 0.0M
2023-09-21 23.76 23.76 23.37 23.39 0.0M
2023-09-20 24.26 24.26 23.89 23.89 0.0M
2023-09-19 24.18 24.19 23.97 24.16 0.0M
2023-09-18 24.35 24.53 24.35 24.41 0.0M
2023-09-15 24.58 24.58 24.29 24.36 0.0M
2023-09-14 24.65 24.78 24.65 24.73 0.0M
2023-09-13 24.60 24.66 24.60 24.62 0.0M
2023-09-12 24.70 24.82 24.69 24.69 0.0M
2023-09-11 24.94 24.94 24.79 24.85 0.0M
2023-09-08 24.85 24.86 24.67 24.69 0.0M
2023-09-07 24.70 24.92 24.64 24.87 0.0M
2023-09-06 25.09 25.10 24.88 25.01 0.0M
2023-09-05 25.13 25.29 25.08 25.17 0.0M
2023-09-01 25.23 25.41 25.17 25.17 0.0M
2023-08-31 24.99 25.20 24.99 25.06 0.0M
2023-08-30 24.59 25.03 24.59 24.91 0.0M
2023-08-29 24.27 24.82 24.27 24.72 0.0M
2023-08-28 24.28 24.30 24.17 24.30 0.0M
2023-08-25 23.93 24.06 23.73 24.05 0.0M
2023-08-24 24.71 24.71 24.04 24.04 0.0M
2023-08-23 24.29 24.54 24.29 24.46 0.0M
2023-08-22 24.15 24.15 24.05 24.11 0.0M
2023-08-21 24.00 24.12 23.91 24.08 0.0M
2023-08-18 23.55 23.95 23.55 23.90 0.0M
2023-08-17 24.40 24.42 23.90 23.92 0.0M
2023-08-16 24.56 24.63 24.31 24.31 0.0M
2023-08-15 24.91 24.91 24.65 24.65 0.0M
2023-08-14 24.89 24.99 24.81 24.96 0.0M
2023-08-11 24.88 25.11 24.84 24.86 0.0M
2023-08-10 25.27 25.52 25.01 25.16 0.0M
2023-08-09 25.18 25.18 24.95 25.02 0.0M
2023-08-08 25.11 25.28 24.91 25.20 0.1M
2023-08-07 25.65 25.72 25.43 25.64 0.0M
2023-08-04 25.77 25.82 25.46 25.48 0.0M
2023-08-03 25.50 25.65 25.50 25.58 0.0M
2023-08-02 26.18 26.18 25.64 25.68 0.0M
2023-08-01 26.53 26.73 26.53 26.67 0.0M
2023-07-31 26.52 26.63 26.52 26.61 0.0M
2023-07-28 26.27 26.45 26.27 26.42 0.0M
2023-07-27 26.33 26.39 25.77 25.83 0.0M
2023-07-26 25.80 25.99 25.77 25.94 0.0M
2023-07-25 26.09 26.14 26.04 26.08 0.0M
2023-07-24 25.95 25.95 25.87 25.93 0.0M
2023-07-21 26.01 26.08 25.90 25.96 0.0M
2023-07-20 26.20 26.20 25.80 25.85 0.0M
2023-07-19 26.78 26.87 26.55 26.67 0.0M
2023-07-18 26.53 26.70 26.46 26.68 0.0M
2023-07-17 26.22 26.65 26.22 26.58 0.0M
2023-07-14 26.45 26.46 26.19 26.24 0.0M
2023-07-13 26.11 26.43 26.11 26.38 0.0M
2023-07-12 26.01 26.01 25.63 25.76 0.0M
2023-07-11 25.43 25.73 25.39 25.72 0.0M
2023-07-10 24.91 25.32 24.91 25.26 0.0M
2023-07-07 24.93 25.24 24.93 25.03 0.1M
2023-07-06 25.08 25.08 24.72 24.97 0.1M
2023-07-05 25.42 25.48 25.34 25.47 0.0M
2023-07-03 25.60 25.71 25.53 25.66 0.0M
2023-06-30 25.52 25.64 25.51 25.56 0.0M
2023-06-29 25.18 25.26 25.14 25.21 0.0M
2023-06-28 24.97 25.40 24.97 25.30 0.1M
2023-06-27 24.85 25.24 24.78 25.12 0.0M
2023-06-26 24.85 25.02 24.71 24.75 0.0M
2023-06-23 24.91 24.93 24.81 24.87 0.0M
2023-06-22 24.95 25.21 24.91 25.20 0.0M
2023-06-21 25.36 25.39 25.03 25.12 0.0M
2023-06-20 25.56 25.62 25.32 25.54 0.0M
2023-06-16 26.08 26.08 25.56 25.68 0.0M
2023-06-15 25.42 25.96 25.37 25.90 0.0M
2023-06-14 25.50 25.77 25.43 25.58 0.0M
2023-06-13 25.60 25.65 25.43 25.58 0.0M
2023-06-12 24.96 25.30 24.96 25.26 0.0M
2023-06-09 25.03 25.16 24.80 24.87 0.0M
2023-06-08 24.74 24.99 24.73 24.90 0.1M
2023-06-07 25.32 25.37 24.79 24.84 0.0M
2023-06-06 25.01 25.42 25.01 25.27 0.0M
2023-06-05 25.16 25.24 24.91 25.14 0.0M
2023-06-02 25.00 25.40 25.00 25.13 0.0M
2023-06-01 24.42 24.97 24.42 24.87 0.0M
2023-05-31 24.44 24.57 24.26 24.48 0.1M
2023-05-30 24.84 24.84 24.46 24.54 0.0M
2023-05-26 23.95 24.72 23.95 24.65 0.1M
2023-05-25 23.66 23.66 23.43 23.59 0.0M
2023-05-24 23.41 23.44 23.22 23.35 0.0M
2023-05-23 23.80 23.86 23.51 23.51 0.0M
2023-05-22 23.79 23.99 23.79 23.97 0.0M
2023-05-19 23.89 23.89 23.70 23.75 0.0M
2023-05-18 23.49 23.86 23.49 23.86 0.0M
2023-05-17 23.10 23.47 23.03 23.44 0.0M
2023-05-16 23.06 23.06 22.99 22.99 0.0M
2023-05-15 22.85 23.21 22.85 23.20 0.0M
2023-05-12 22.93 22.93 22.73 22.81 0.0M
2023-05-11 22.91 22.95 22.75 22.93 0.0M
2023-05-10 22.80 22.86 22.72 22.83 0.0M
2023-05-09 22.50 22.61 22.50 22.57 0.0M
2023-05-08 22.57 22.67 22.51 22.66 0.0M
2023-05-05 22.38 22.52 22.35 22.52 0.0M
2023-05-04 22.23 22.30 22.16 22.20 0.0M
2023-05-03 22.21 22.42 22.14 22.14 0.0M
2023-05-02 22.26 22.26 22.03 22.10 0.0M
2023-05-01 22.49 22.64 22.39 22.46 0.0M
2023-04-28 22.32 22.58 22.32 22.53 0.0M
2023-04-27 22.24 22.50 22.22 22.50 0.0M
2023-04-26 22.20 22.39 22.17 22.20 0.0M
2023-04-25 22.56 22.56 22.12 22.12 0.0M
2023-04-24 23.00 23.00 22.75 22.86 0.0M
2023-04-21 22.88 23.03 22.88 23.02 0.0M
2023-04-20 23.04 23.24 23.04 23.09 0.0M
2023-04-19 23.19 23.25 23.14 23.16 0.0M
2023-04-18 23.44 23.46 23.40 23.44 0.0M
2023-04-17 23.39 23.53 23.30 23.49 0.0M
2023-04-14 23.41 23.51 23.32 23.47 0.0M
2023-04-13 23.47 23.76 23.47 23.64 0.0M
2023-04-12 23.60 23.71 23.29 23.31 0.0M
2023-04-11 23.42 23.45 23.31 23.40 0.0M
2023-04-10 23.02 23.32 23.02 23.31 0.0M
2023-04-06 23.19 23.35 23.04 23.33 0.0M
2023-04-05 23.75 23.75 23.26 23.38 0.0M
2023-04-04 24.01 24.08 23.80 23.82 0.0M
2023-04-03 23.93 23.95 23.75 23.95 0.0M
2023-03-31 23.65 24.01 23.63 24.00 0.0M
2023-03-30 23.57 23.63 23.50 23.55 0.0M
2023-03-29 23.09 23.35 23.08 23.31 0.0M
2023-03-28 22.95 22.98 22.85 22.92 0.0M
2023-03-27 23.14 23.16 23.00 23.04 0.0M
2023-03-24 23.14 23.16 22.81 23.04 0.0M
2023-03-23 23.21 23.54 23.07 23.26 0.0M
2023-03-22 23.40 23.51 22.87 22.87 0.0M
2023-03-21 23.02 23.33 23.02 23.30 0.0M
2023-03-20 22.79 22.90 22.73 22.89 0.0M
2023-03-17 22.95 22.95 22.90 22.95 0.0M
2023-03-16 22.49 23.11 22.49 23.08 0.0M
2023-03-15 22.28 22.43 22.15 22.43 0.0M
2023-03-14 22.71 22.76 22.60 22.76 0.0M
2023-03-13 22.27 22.63 22.06 22.49 0.0M
2023-03-10 22.72 22.90 22.29 22.35 0.0M
2023-03-09 23.33 23.42 22.88 22.89 0.0M
2023-03-08 23.25 23.46 23.25 23.40 0.0M
2023-03-07 23.48 23.48 23.23 23.24 0.0M
2023-03-06 23.62 23.84 23.47 23.47 0.0M
2023-03-03 23.39 23.70 23.39 23.65 0.0M
2023-03-02 23.03 23.41 23.03 23.40 0.0M
2023-03-01 23.36 23.48 23.24 23.24 0.0M
2023-02-28 22.97 23.32 22.97 23.19 0.0M
2023-02-27 23.14 23.25 23.01 23.04 0.0M
2023-02-24 22.98 23.04 22.87 22.95 0.0M
2023-02-23 23.57 23.57 23.17 23.53 0.0M
2023-02-22 23.27 23.33 23.14 23.21 0.0M
2023-02-21 23.32 23.56 23.11 23.11 0.0M
2023-02-17 23.80 23.81 23.53 23.67 0.0M
2023-02-16 24.13 24.25 23.92 23.93 0.0M
2023-02-15 24.19 24.43 24.08 24.43 0.0M
2023-02-14 23.77 24.25 23.75 24.19 0.0M
2023-02-13 23.78 24.00 23.78 23.91 0.0M
2023-02-10 23.87 23.95 23.68 23.81 0.0M
2023-02-09 24.70 24.72 24.10 24.24 0.0M
2023-02-08 24.37 24.39 24.13 24.13 0.0M
2023-02-07 24.09 24.57 24.02 24.57 0.0M
2023-02-06 24.17 24.39 24.09 24.18 0.1M
2023-02-03 24.54 24.90 24.43 24.47 0.0M
2023-02-02 25.00 25.36 24.95 25.19 0.1M
2023-02-01 23.89 24.59 23.83 24.58 0.0M
2023-01-31 23.62 23.82 23.49 23.82 0.0M
2023-01-30 23.75 23.84 23.54 23.58 0.0M
2023-01-27 23.70 24.16 23.70 24.04 0.1M
2023-01-26 23.76 23.93 23.55 23.93 0.2M
2023-01-25 23.05 23.36 22.77 23.36 0.0M
2023-01-24 23.36 23.50 23.33 23.36 0.0M
2023-01-23 23.06 23.61 23.06 23.56 0.1M
2023-01-20 22.63 23.01 22.62 23.00 0.0M
2023-01-19 22.50 22.54 22.26 22.32 0.0M
2023-01-18 23.02 23.19 22.64 22.67 0.0M
2023-01-17 22.53 22.77 22.50 22.77 0.0M
2023-01-13 22.17 22.54 22.17 22.49 0.0M
2023-01-12 22.01 22.34 21.80 22.31 0.0M
2023-01-11 21.73 22.15 21.73 22.15 0.0M
2023-01-10 21.54 21.83 21.50 21.82 0.0M
2023-01-09 21.60 21.98 21.58 21.70 0.0M
2023-01-06 20.99 21.34 20.82 21.27 0.0M
2023-01-05 21.07 21.07 20.78 20.78 0.0M
2023-01-04 21.24 21.43 21.07 21.31 0.0M
2023-01-03 21.38 21.56 20.86 21.04 0.0M