Skip to main content

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

72.83 +0.21 (+0.29%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.66 46.04 45.36 46.02 19,300 +0.14(+0.31%)
May 28, 2020 45.96 46.40 45.77 45.88 27,662 -0.04(-0.10%)
May 27, 2020 44.99 46.04 44.95 45.92 150,385 +0.90(+2.00%)
May 26, 2020 44.99 45.39 44.99 45.02 31,138 +0.81(+1.83%)
May 22, 2020 43.88 44.21 43.72 44.21 39,200 +0.32(+0.73%)
May 21, 2020 44.25 44.26 43.76 43.89 13,393 -0.32(-0.72%)
May 20, 2020 43.85 44.37 43.85 44.21 61,364 +0.76(+1.76%)
May 19, 2020 43.71 44.03 43.43 43.45 13,254 -0.44(-1.01%)
May 18, 2020 43.45 44.09 43.45 43.89 34,465 +1.85(+4.40%)
May 15, 2020 41.38 42.04 41.38 42.04 18,600 +0.15(+0.36%)
May 14, 2020 40.70 41.89 40.31 41.89 37,478 +0.48(+1.16%)
May 13, 2020 42.28 42.29 41.01 41.41 28,469 -1.00(-2.36%)
May 12, 2020 43.52 43.60 42.41 42.41 30,889 -1.04(-2.39%)
May 11, 2020 43.45 43.70 43.18 43.45 17,015 -0.14(-0.32%)
May 08, 2020 43.21 43.71 43.18 43.59 26,400 +0.89(+2.07%)
May 07, 2020 42.74 43.08 42.66 42.70 23,472 +0.74(+1.76%)
May 06, 2020 42.41 42.69 41.95 41.97 41,495 -0.44(-1.05%)
May 05, 2020 42.85 43.02 42.37 42.41 177,119 +0.26(+0.62%)
May 04, 2020 41.45 42.19 41.37 42.15 27,589 +0.20(+0.47%)
May 01, 2020 42.56 42.56 41.87 41.95 27,400 -1.69(-3.87%)
Apr 30, 2020 44.42 44.42 43.47 43.64 29,265 -0.90(-2.02%)
Apr 29, 2020 43.97 44.81 43.95 44.54 127,590 +1.44(+3.34%)
Apr 28, 2020 43.81 43.81 42.97 43.10 40,444 +0.32(+0.75%)
Apr 27, 2020 42.27 42.94 42.01 42.78 25,379 +1.07(+2.57%)
Apr 24, 2020 41.72 41.85 41.13 41.71 35,800 +0.57(+1.39%)
Apr 23, 2020 41.53 41.81 41.14 41.14 123,410 +0.04(+0.10%)
Apr 22, 2020 40.66 41.33 40.64 41.10 23,000 +0.83(+2.06%)
Apr 21, 2020 40.33 40.74 39.94 40.27 31,104 -1.14(-2.75%)
Apr 20, 2020 41.36 42.16 41.28 41.41 41,280 -0.80(-1.90%)
Apr 17, 2020 41.43 42.40 41.43 42.21 575,600 +1.57(+3.86%)
Apr 16, 2020 40.59 40.77 40.16 40.64 152,583 -0.13(-0.32%)
Apr 15, 2020 41.53 41.53 40.44 40.77 27,015 -1.34(-3.18%)
Apr 14, 2020 41.72 42.33 41.57 42.11 52,633 +1.03(+2.51%)
Apr 13, 2020 41.59 41.59 40.60 41.08 68,265 -0.93(-2.21%)
Apr 09, 2020 41.73 42.65 41.51 42.01 55,800 +1.05(+2.56%)
Apr 08, 2020 40.01 41.11 39.74 40.96 98,436 +1.85(+4.73%)
Apr 07, 2020 39.66 40.70 39.11 39.11 41,156 +0.36(+0.93%)
Apr 06, 2020 37.86 38.90 37.13 38.75 122,221 +2.65(+7.34%)
Apr 03, 2020 36.58 36.87 35.58 36.10 136,600 -0.50(-1.37%)
Apr 02, 2020 36.01 37.38 36.01 36.60 164,487 +0.40(+1.10%)
Apr 01, 2020 36.57 36.81 35.77 36.20 41,058 -1.96(-5.14%)
Mar 31, 2020 38.08 38.86 37.88 38.16 61,100 -0.45(-1.17%)
Mar 30, 2020 38.13 38.73 37.60 38.61 157,508 +0.98(+2.60%)
Mar 27, 2020 37.66 38.56 37.20 37.63 350,300 -1.24(-3.20%)
Mar 26, 2020 37.04 38.88 37.04 38.87 53,774 +2.27(+6.21%)
Mar 25, 2020 36.17 38.00 35.34 36.60 147,904 +0.61(+1.70%)
Mar 24, 2020 34.58 35.99 34.45 35.99 89,561 +3.55(+10.94%)
Mar 23, 2020 33.85 33.95 32.02 32.44 84,235 -1.20(-3.57%)
Mar 20, 2020 35.56 35.73 33.63 33.64 29,400 -1.64(-4.64%)
Mar 19, 2020 34.19 35.68 33.58 35.28 56,234 +0.88(+2.56%)
Mar 18, 2020 35.01 35.49 32.76 34.40 170,224 -2.70(-7.28%)
Mar 17, 2020 36.38 37.47 34.78 37.10 273,605 +1.53(+4.30%)
Mar 16, 2020 38.99 38.99 35.57 35.57 184,947 -4.94(-12.19%)
Mar 13, 2020 41.20 41.20 37.44 40.51 87,300 +3.06(+8.16%)
Mar 12, 2020 40.98 40.98 37.36 37.45 168,986 -4.20(-10.07%)
Mar 11, 2020 42.84 43.01 41.04 41.65 53,415 -2.22(-5.05%)
Mar 10, 2020 45.01 45.01 41.67 43.87 51,464 +1.51(+3.55%)
Mar 09, 2020 44.73 44.73 41.81 42.36 85,481 -3.67(-7.96%)
Mar 06, 2020 45.64 46.17 44.93 46.03 44,600 -0.85(-1.82%)
Mar 05, 2020 47.40 47.75 46.59 46.88 26,960 -1.72(-3.54%)
Mar 04, 2020 47.75 48.60 47.27 48.60 39,123 +1.81(+3.87%)
Mar 03, 2020 48.25 48.30 46.40 46.79 48,605 -1.09(-2.28%)
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.