Goldman Sachs MarketBeta® Russell 1000 Value Equity ETF (GVUS)

GVUS
🏛️ 美国 →
52.13
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
2025-09-26 52.13 52.13 52.13 52.13 0.0M
2025-09-25 51.69 51.69 51.69 51.69 0.0M
2025-09-24 51.95 51.95 51.95 51.95 0.0M
2025-09-23 52.27 52.27 52.27 52.27 0.0M
2025-09-22 52.27 52.27 52.27 52.27 0.0M
2025-09-19 52.34 52.34 52.34 52.34 0.0M
2025-09-18 52.41 52.42 52.41 52.42 0.0M
2025-09-17 52.11 52.11 52.11 52.11 0.0M
2025-09-16 51.85 52.05 51.85 52.01 0.0M
2025-09-15 52.04 52.08 52.02 52.02 0.0M
2025-09-12 52.14 52.14 52.08 52.08 0.0M
2025-09-11 52.35 52.36 52.35 52.36 0.0M
2025-09-10 51.72 51.72 51.71 51.71 0.0M
2025-09-09 51.83 51.83 51.83 51.83 0.0M
2025-09-08 51.70 51.75 51.57 51.75 0.0M
2025-09-05 51.92 51.92 51.55 51.76 0.0M
2025-09-04 51.76 51.89 51.76 51.89 0.0M
2025-09-03 51.39 51.42 51.33 51.42 0.0M
2025-09-02 51.48 51.51 51.20 51.51 0.0M
2025-08-29 51.76 51.76 51.76 51.76 0.0M
2025-08-28 51.64 51.81 51.64 51.81 0.0M
2025-08-27 51.72 51.78 51.72 51.78 0.0M
2025-08-26 51.51 51.59 51.47 51.59 0.0M
2025-08-25 51.64 51.65 51.50 51.50 0.0M
2025-08-22 51.84 51.84 51.80 51.80 0.0M
2025-08-21 51.10 51.10 50.97 50.97 0.0M
2025-08-20 51.15 51.15 51.15 51.15 0.0M
2025-08-19 51.07 51.07 51.03 51.05 0.0M
2025-08-18 50.95 50.95 50.94 50.94 0.0M
2025-08-15 50.96 50.96 50.89 50.89 0.0M
2025-08-14 50.91 51.05 50.91 51.05 0.0M
2025-08-13 50.98 51.16 50.98 51.16 0.0M
2025-08-12 50.25 50.67 50.25 50.67 0.0M
2025-08-11 50.07 50.07 50.07 50.07 0.0M
2025-08-08 50.31 50.31 50.20 50.23 0.0M
2025-08-07 49.95 49.95 49.95 49.95 0.0M
2025-08-06 49.99 49.99 49.99 49.99 0.0M
2025-08-05 49.99 49.99 49.99 49.99 0.0M
2025-08-04 50.03 50.03 50.03 50.03 0.0M
2025-08-01 49.54 49.54 49.54 49.54 0.0M
2025-07-31 50.13 50.14 50.13 50.14 0.1M
2025-07-30 50.60 50.60 50.60 50.60 0.0M
2025-07-29 50.86 50.86 50.86 50.86 0.0M
2025-07-28 50.90 50.90 50.90 50.90 0.0M
2025-07-25 51.14 51.14 51.14 51.14 0.0M
2025-07-24 50.97 50.97 50.97 50.97 0.0M
2025-07-23 51.08 51.08 51.08 51.08 0.0M
2025-07-22 50.74 50.74 50.74 50.74 0.0M
2025-07-21 50.50 50.50 50.29 50.29 0.0M
2025-07-18 50.38 50.38 50.24 50.30 0.0M
2025-07-17 50.14 50.35 50.14 50.35 0.0M
2025-07-16 49.94 50.05 49.94 50.05 0.0M
2025-07-15 50.29 50.29 49.90 49.90 0.0M
2025-07-14 50.48 50.48 50.48 50.48 0.0M
2025-07-11 50.38 50.41 50.38 50.41 0.0M
2025-07-10 50.75 50.75 50.67 50.67 0.0M
2025-07-09 50.30 50.40 50.30 50.40 0.0M
2025-07-08 50.33 50.42 50.27 50.27 0.0M
2025-07-07 50.56 50.56 50.27 50.27 0.0M
2025-07-03 50.74 50.74 50.74 50.74 0.0M
2025-07-02 50.29 50.41 50.26 50.41 0.0M
2025-07-01 50.34 50.34 50.34 50.34 0.0M
2025-06-30 49.76 49.90 49.76 49.90 0.0M
2025-06-27 49.78 49.82 49.71 49.71 0.0M
2025-06-26 49.51 49.54 49.51 49.54 0.0M
2025-06-25 49.17 49.17 49.17 49.17 0.0M
2025-06-24 49.36 49.47 49.36 49.47 0.0M
2025-06-23 49.16 49.30 49.16 49.30 0.0M
2025-06-20 48.95 48.97 48.88 48.95 0.0M
2025-06-18 49.01 49.01 48.82 48.82 0.0M
2025-06-17 48.96 49.02 48.68 48.74 0.0M
2025-06-16 49.15 49.15 49.15 49.15 0.0M
2025-06-13 49.00 49.10 48.75 48.75 0.0M
2025-06-12 49.25 49.25 49.25 49.25 0.0M
2025-06-11 49.35 49.35 49.13 49.16 0.0M
2025-06-10 49.23 49.23 49.23 49.23 0.0M
2025-06-09 48.99 49.27 48.99 49.08 0.0M
2025-06-06 49.01 49.04 49.01 49.04 0.0M
2025-06-05 48.65 48.65 48.51 48.51 0.0M
2025-06-04 48.96 48.96 48.67 48.67 0.0M
2025-06-03 48.89 48.89 48.85 48.85 0.0M
2025-06-02 48.53 48.53 48.53 48.53 0.0M
2025-05-30 48.38 48.51 48.21 48.51 0.4M
2025-05-29 48.37 48.45 48.36 48.43 0.0M
2025-05-28 48.43 48.43 48.25 48.25 0.0M
2025-05-27 48.61 48.61 48.61 48.61 0.0M
2025-05-23 47.86 47.86 47.86 47.86 0.0M
2025-05-22 47.95 47.95 47.95 47.95 0.0M
2025-05-21 48.15 48.15 48.15 48.15 0.0M
2025-05-20 49.05 49.05 49.05 49.05 0.0M
2025-05-19 49.03 49.19 49.03 49.16 0.0M
2025-05-16 49.08 49.08 49.08 49.08 0.0M
2025-05-15 48.61 48.61 48.61 48.61 0.0M
2025-05-14 48.17 48.17 48.17 48.17 0.0M
2025-05-13 48.50 48.50 48.50 48.50 0.0M
2025-05-12 48.52 48.52 48.52 48.52 0.0M
2025-05-09 47.54 47.54 47.54 47.54 0.0M
2025-05-08 47.96 47.96 47.57 47.57 0.0M
2025-05-07 47.27 47.27 47.27 47.27 0.0M
2025-05-06 47.06 47.06 47.06 47.06 0.0M
2025-05-05 47.31 47.31 47.31 47.31 0.0M
2025-05-02 47.54 47.54 47.54 47.54 0.0M
2025-05-01 46.84 46.84 46.84 46.84 0.0M
2025-04-30 46.73 46.89 46.73 46.89 0.0M
2025-04-29 46.52 46.83 46.45 46.81 0.0M
2025-04-28 46.38 46.58 46.38 46.58 0.0M
2025-04-25 46.37 46.37 46.24 46.33 0.0M
2025-04-24 46.47 46.47 46.47 46.47 0.0M
2025-04-23 45.94 45.94 45.94 45.94 0.0M
2025-04-22 45.50 45.52 45.30 45.50 0.0M
2025-04-21 44.35 44.45 44.35 44.45 0.0M
2025-04-17 45.32 45.32 45.32 45.32 0.0M
2025-04-16 45.18 45.18 45.18 45.18 0.0M
2025-04-15 45.70 45.70 45.70 45.70 0.0M
2025-04-14 45.81 45.81 45.81 45.81 0.0M
2025-04-11 45.36 45.36 45.24 45.29 0.0M
2025-04-10 45.36 45.36 44.58 44.58 0.0M
2025-04-09 44.74 45.92 44.74 45.92 0.0M
2025-04-08 45.16 45.16 42.81 42.81 0.4M
2025-04-07 43.63 48.57 43.48 43.48 0.0M
2025-04-04 43.79 43.79 43.79 43.79 0.0M
2025-04-03 46.94 46.94 46.62 46.62 0.0M
2025-04-02 48.46 48.65 48.46 48.65 0.0M
2025-04-01 48.41 48.41 48.03 48.28 0.0M
2025-03-31 48.36 48.36 48.36 48.36 0.3M
2025-03-28 47.91 47.91 47.91 47.91 0.0M
2025-03-27 48.56 48.56 48.56 48.56 0.0M
2025-03-26 48.67 48.67 48.67 48.67 0.0M
2025-03-25 48.66 48.66 48.66 48.66 0.0M
2025-03-24 48.93 49.01 48.93 49.01 0.0M
2025-03-21 48.19 48.32 48.19 48.32 0.0M
2025-03-20 48.56 48.56 48.56 48.56 0.0M
2025-03-19 48.66 48.66 48.66 48.66 0.0M
2025-03-18 48.30 48.30 48.30 48.30 0.0M
2025-03-17 48.51 48.51 48.51 48.51 0.0M
2025-03-14 47.88 47.88 47.88 47.88 0.0M
2025-03-13 46.99 46.99 46.99 46.99 0.0M
2025-03-12 47.33 47.33 47.33 47.33 0.0M
2025-03-11 47.53 47.53 47.53 47.53 0.0M
2025-03-10 48.17 48.17 48.07 48.07 0.0M
2025-03-07 48.79 48.79 48.79 48.79 0.0M
2025-03-06 48.47 48.47 48.47 48.47 0.0M
2025-03-05 48.94 48.94 48.93 48.93 0.0M
2025-03-04 48.52 48.52 48.52 48.52 0.0M
2025-03-03 49.42 49.42 49.42 49.42 0.0M
2025-02-28 49.84 49.89 49.84 49.89 0.0M
2025-02-27 49.31 49.31 49.31 49.31 0.0M
2025-02-26 49.45 49.45 49.45 49.45 0.0M
2025-02-25 49.65 49.65 49.65 49.65 0.0M
2025-02-24 49.59 49.59 49.59 49.59 0.0M
2025-02-21 49.53 49.53 49.53 49.53 0.0M
2025-02-20 50.20 50.21 50.20 50.21 0.0M
2025-02-19 50.43 50.44 50.43 50.44 0.0M
2025-02-18 50.20 50.26 50.20 50.26 0.0M
2025-02-14 50.09 50.09 49.96 49.97 0.0M
2025-02-13 50.05 50.05 50.05 50.05 0.0M
2025-02-12 49.64 49.64 49.64 49.64 0.0M
2025-02-11 49.89 49.89 49.89 49.89 0.0M
2025-02-10 49.77 49.77 49.77 49.77 0.0M
2025-02-07 49.67 49.67 49.67 49.67 0.0M
2025-02-06 49.96 49.96 49.96 49.96 0.0M
2025-02-05 49.97 49.97 49.97 49.97 0.0M
2025-02-04 49.64 49.64 49.64 49.64 0.0M
2025-02-03 49.58 49.58 49.58 49.58 0.0M
2025-01-31 49.77 49.77 49.77 49.77 0.0M
2025-01-30 49.92 50.08 49.92 50.08 0.0M
2025-01-29 49.84 49.85 49.61 49.61 0.0M
2025-01-28 49.72 49.72 49.72 49.72 0.0M
2025-01-27 49.94 49.94 49.94 49.94 0.0M
2025-01-24 49.82 49.82 49.82 49.82 0.0M
2025-01-23 49.75 49.83 49.75 49.83 0.0M
2025-01-22 49.63 49.63 49.54 49.54 0.0M
2025-01-21 49.74 49.80 49.74 49.80 0.0M
2025-01-17 49.21 49.22 49.21 49.22 0.3M
2025-01-16 48.50 48.90 48.50 48.90 1.7M
2025-01-15 48.52 48.60 48.40 48.57 0.0M
2025-01-14 48.02 48.02 48.02 48.02 0.0M
2025-01-13 47.62 47.62 47.62 47.62 0.0M
2025-01-10 47.76 47.76 47.22 47.22 0.0M
2025-01-08 47.89 47.89 47.89 47.89 0.0M
2025-01-07 47.82 47.82 47.82 47.82 0.0M
2025-01-06 48.18 48.18 47.87 47.87 0.0M
2025-01-03 47.84 47.94 47.84 47.94 0.0M
2025-01-02 47.50 47.50 47.50 47.50 0.0M