Skip to main content

Equal Weight U.S. Large Cap Equity ETF (NY: GSEW )

72.81 +0.19 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.08 56.08 55.50 55.73 37,937 -0.25(-0.45%)
Nov 27, 2020 56.03 56.10 55.92 55.98 16,700 +0.12(+0.21%)
Nov 25, 2020 56.16 56.25 55.65 55.86 36,000 -0.14(-0.25%)
Nov 24, 2020 55.86 56.06 55.60 56.00 52,865 +0.83(+1.50%)
Nov 23, 2020 55.19 55.35 54.95 55.17 29,289 +0.58(+1.06%)
Nov 20, 2020 54.52 54.87 54.52 54.59 14,600 -0.22(-0.40%)
Nov 19, 2020 54.49 54.84 54.18 54.81 20,757 +0.33(+0.61%)
Nov 18, 2020 55.46 55.46 54.48 54.48 19,772 -0.57(-1.04%)
Nov 17, 2020 54.59 55.28 54.59 55.05 21,695 -0.12(-0.22%)
Nov 16, 2020 55.60 55.60 54.81 55.17 35,586 +0.73(+1.34%)
Nov 13, 2020 53.55 54.48 53.55 54.44 89,100 +1.05(+1.97%)
Nov 12, 2020 54.10 54.10 53.11 53.39 483,142 -0.65(-1.20%)
Nov 11, 2020 54.09 54.18 53.83 54.04 26,310 +0.19(+0.35%)
Nov 10, 2020 53.35 53.96 53.25 53.85 29,105 +0.22(+0.41%)
Nov 09, 2020 53.35 55.07 53.35 53.63 35,231 +1.02(+1.94%)
Nov 06, 2020 52.47 52.91 52.47 52.61 112,500 -0.01(-0.02%)
Nov 05, 2020 52.56 52.87 52.50 52.62 21,695 +0.90(+1.74%)
Nov 04, 2020 51.80 52.55 51.19 51.72 83,279 +0.53(+1.04%)
Nov 03, 2020 50.55 51.45 50.55 51.19 47,245 +1.00(+1.99%)
Nov 02, 2020 50.02 50.22 49.73 50.19 183,547 +1.01(+2.05%)
Oct 30, 2020 49.08 49.55 48.73 49.18 36,200 -0.40(-0.81%)
Oct 29, 2020 49.37 49.90 48.83 49.58 39,401 +0.42(+0.85%)
Oct 28, 2020 50.12 50.12 49.10 49.16 23,832 -1.48(-2.92%)
Oct 27, 2020 51.48 51.48 50.64 50.64 49,934 -0.47(-0.92%)
Oct 26, 2020 52.07 52.07 50.71 51.11 24,435 -1.19(-2.28%)
Oct 23, 2020 51.96 52.30 51.88 52.30 147,100 +0.31(+0.60%)
Oct 22, 2020 51.65 52.07 51.39 51.99 27,388 +0.45(+0.87%)
Oct 21, 2020 51.42 51.85 51.42 51.54 28,709 -0.09(-0.17%)
Oct 20, 2020 51.88 52.10 51.60 51.63 36,081 +0.22(+0.43%)
Oct 19, 2020 51.99 52.33 51.35 51.41 22,447 -0.68(-1.31%)
Oct 16, 2020 52.48 52.48 52.09 52.09 33,100 -0.04(-0.08%)
Oct 15, 2020 51.68 52.13 51.43 52.13 29,680 +0.14(+0.27%)
Oct 14, 2020 52.01 52.48 51.91 51.99 28,903 -0.14(-0.27%)
Oct 13, 2020 52.22 52.28 52.02 52.13 21,514 -0.33(-0.63%)
Oct 12, 2020 52.58 52.62 52.21 52.46 30,909 +0.42(+0.81%)
Oct 09, 2020 52.37 52.37 51.93 52.04 15,300 +0.18(+0.35%)
Oct 08, 2020 51.70 51.91 51.61 51.86 259,123 +0.57(+1.11%)
Oct 07, 2020 51.05 51.44 51.03 51.29 79,977 +0.79(+1.56%)
Oct 06, 2020 50.89 51.50 50.46 50.50 21,944 -0.43(-0.84%)
Oct 05, 2020 50.54 50.97 50.48 50.93 34,841 +0.92(+1.84%)
Oct 02, 2020 48.86 50.17 48.86 50.01 21,700 +0.11(+0.22%)
Oct 01, 2020 50.08 50.08 49.59 49.90 26,491 +0.18(+0.36%)
Sep 30, 2020 49.58 50.03 49.33 49.72 13,620 +0.35(+0.71%)
Sep 29, 2020 49.59 49.67 49.24 49.37 22,203 -0.16(-0.32%)
Sep 28, 2020 49.66 49.78 49.31 49.53 13,204 +0.76(+1.56%)
Sep 25, 2020 48.09 48.86 47.85 48.77 7,900 +0.75(+1.56%)
Sep 24, 2020 47.82 48.51 47.58 48.02 31,839 -0.18(-0.37%)
Sep 23, 2020 49.57 49.57 48.14 48.20 38,481 -0.97(-1.97%)
Sep 22, 2020 49.27 49.27 48.77 49.17 21,219 +0.27(+0.55%)
Sep 21, 2020 48.87 49.11 48.49 48.90 27,867 -0.94(-1.89%)
Sep 18, 2020 50.80 50.80 49.59 49.84 25,800 -0.50(-0.99%)
Sep 17, 2020 50.33 50.45 49.87 50.34 56,378 -0.23(-0.45%)
Sep 16, 2020 50.88 51.10 50.57 50.57 52,232 +0.14(+0.28%)
Sep 15, 2020 50.75 50.75 50.33 50.43 38,276 +0.17(+0.34%)
Sep 14, 2020 50.08 50.39 49.91 50.26 17,045 +0.83(+1.68%)
Sep 11, 2020 49.74 49.74 49.03 49.43 107,400 +0.11(+0.22%)
Sep 10, 2020 50.19 50.29 49.27 49.32 47,090 -0.70(-1.40%)
Sep 09, 2020 49.54 50.38 49.54 50.02 33,442 +0.77(+1.56%)
Sep 08, 2020 49.68 49.82 49.22 49.25 334,027 -1.15(-2.28%)
Sep 04, 2020 51.18 51.18 49.57 50.40 28,000 -0.21(-0.41%)
Sep 03, 2020 52.19 52.19 50.41 50.61 27,903 -1.38(-2.65%)
Sep 02, 2020 51.45 52.15 51.41 51.99 28,747 +0.88(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.