Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Historical Prices For Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	38.93	39.02	38.72	38.86	56,129	38.86
9/04/2025	38.30	38.43	38.21	38.42	73,970	38.42
9/03/2025	38.59	38.63	38.51	38.60	48,666	38.60
9/02/2025	38.10	38.43	38.10	38.43	56,842	38.43
8/29/2025	38.48	38.53	38.39	38.48	54,191	38.48
8/28/2025	38.56	38.72	38.56	38.70	62,327	38.70
8/27/2025	38.37	38.53	38.28	38.52	63,146	38.52
8/26/2025	38.82	38.83	38.71	38.78	68,043	38.78
8/25/2025	38.96	39.07	38.86	38.86	49,210	38.86
8/22/2025	38.54	39.06	38.53	39.02	87,291	39.02
8/21/2025	38.32	38.36	38.24	38.30	147,110	38.30
8/20/2025	38.36	38.41	38.20	38.41	184,162	38.41
8/19/2025	38.57	38.62	38.36	38.41	59,916	38.41
8/18/2025	38.65	38.68	38.57	38.65	245,557	38.65
8/15/2025	38.55	38.60	38.47	38.51	95,825	38.51
8/14/2025	38.47	38.52	38.34	38.43	35,389	38.43
8/13/2025	38.88	38.96	38.84	38.93	97,196	38.93
8/12/2025	38.17	38.50	38.15	38.45	53,556	38.45
8/11/2025	38.06	38.08	37.93	37.94	38,812	37.94
8/08/2025	37.99	38.12	37.99	38.08	42,105	38.08
8/07/2025	38.19	38.26	38.01	38.15	71,911	38.15
8/06/2025	37.74	37.85	37.56	37.83	54,639	37.83
8/05/2025	37.77	37.79	37.59	37.68	63,677	37.68
8/04/2025	37.60	37.62	37.46	37.52	77,423	37.52
8/01/2025	37.25	37.25	36.97	37.12	58,266	37.12
7/31/2025	37.53	37.61	37.35	37.42	245,222	37.42
7/30/2025	37.73	37.84	37.57	37.65	101,926	37.65
7/29/2025	37.96	37.97	37.81	37.83	76,394	37.83
7/28/2025	37.90	37.90	37.72	37.79	49,402	37.79
7/25/2025	37.92	38.06	37.91	38.03	73,190	38.03
7/24/2025	38.21	38.25	38.12	38.12	38,772	38.12
7/23/2025	38.19	38.39	38.18	38.38	46,859	38.38
7/22/2025	37.90	38.03	37.76	37.99	39,833	37.99
7/21/2025	37.95	38.17	37.90	38.01	46,711	38.01
7/18/2025	38.00	38.03	37.76	37.76	143,391	37.76
7/17/2025	37.68	37.93	37.64	37.92	40,663	37.92
7/16/2025	37.43	37.74	37.36	37.74	97,815	37.74
7/15/2025	37.64	37.66	37.46	37.54	72,975	37.54
7/14/2025	37.18	37.29	37.18	37.27	71,760	37.27
7/11/2025	37.22	37.27	37.18	37.18	80,343	37.18
7/10/2025	37.31	37.35	37.16	37.35	61,173	37.35
7/09/2025	37.29	37.31	37.15	37.27	55,395	37.27
7/08/2025	37.27	37.33	37.20	37.31	45,331	37.31
7/07/2025	37.20	37.32	37.00	37.04	137,196	37.04
7/03/2025	37.46	37.64	37.46	37.58	50,651	37.58
7/02/2025	37.15	37.45	37.14	37.45	66,039	37.45
7/01/2025	37.25	37.33	37.20	37.27	113,738	37.27
6/30/2025	36.98	37.22	36.98	37.21	110,585	37.21
6/27/2025	37.11	37.21	37.00	37.13	33,735	37.13
6/26/2025	37.13	37.26	37.11	37.15	54,262	37.15
6/25/2025	36.97	37.00	36.87	36.97	48,695	36.97
6/24/2025	36.55	36.99	36.55	36.90	57,066	36.90
6/23/2025	35.68	36.03	35.60	36.03	130,143	36.03
6/20/2025	35.89	36.12	35.71	35.75	111,985	35.75
6/18/2025	35.89	36.42	35.73	35.95	92,386	35.95
6/17/2025	36.27	36.32	35.96	35.99	442,469	35.99
6/16/2025	36.49	36.68	36.43	36.50	97,025	36.50
6/13/2025	36.01	36.20	35.95	36.00	118,344	36.00
6/12/2025	36.54	36.64	36.51	36.55	66,227	36.55
6/11/2025	36.61	36.70	36.54	36.56	51,644	36.56
6/10/2025	36.34	36.43	36.27	36.42	67,231	36.42
6/09/2025	35.86	36.25	35.86	36.14	66,118	36.14