Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	42.17	42.17	42.06	42.11	53,437	42.11
10/23/2025	41.69	41.91	41.67	41.86	37,961	41.86
10/22/2025	41.68	41.81	41.31	41.56	52,077	41.56
10/21/2025	41.65	41.65	41.48	41.53	78,163	41.53
10/20/2025	41.64	42.01	41.64	41.92	50,168	41.92
10/17/2025	41.07	41.43	41.06	41.42	59,603	41.42
10/16/2025	41.49	41.65	41.29	41.46	47,907	41.46
10/15/2025	41.16	41.32	40.96	41.27	50,929	41.27
10/14/2025	40.22	40.74	40.13	40.45	40,937	40.45
10/13/2025	40.77	40.97	40.65	40.88	53,716	40.88
10/10/2025	41.16	41.24	39.63	39.72	102,847	39.72
10/09/2025	41.51	41.51	41.02	41.15	39,631	41.15
10/08/2025	41.22	41.50	41.22	41.45	65,868	41.45
10/07/2025	41.62	41.62	41.17	41.21	76,215	41.21
10/06/2025	41.36	41.56	41.36	41.48	91,640	41.48
10/03/2025	41.35	41.44	41.22	41.36	78,725	41.36
10/02/2025	41.35	41.35	41.08	41.27	50,131	41.27
10/01/2025	40.87	41.10	40.87	41.10	48,045	41.10
9/30/2025	40.66	40.73	40.61	40.73	50,854	40.73
9/29/2025	40.65	40.74	40.55	40.56	43,617	40.56
9/26/2025	40.04	40.27	40.01	40.27	110,727	40.27
9/25/2025	40.29	40.44	40.23	40.34	60,588	40.34
9/24/2025	40.73	40.80	40.56	40.60	131,682	40.60
9/23/2025	40.81	40.95	40.73	40.80	62,467	40.80
9/22/2025	40.64	40.79	40.59	40.79	40,771	40.79
9/19/2025	40.67	40.76	40.56	40.63	38,537	40.63
9/18/2025	40.58	40.86	40.52	40.69	55,291	40.69
9/17/2025	40.85	41.10	40.78	40.86	53,316	40.86
9/16/2025	40.57	40.79	40.49	40.71	45,480	40.71
9/15/2025	40.39	40.51	40.35	40.49	49,031	40.49
9/12/2025	40.20	40.29	40.14	40.21	67,261	40.21
9/11/2025	39.93	40.27	39.93	40.24	48,843	40.24
9/10/2025	39.74	39.83	39.61	39.69	52,396	39.69
9/09/2025	39.34	39.45	39.33	39.34	87,883	39.34
9/08/2025	39.08	39.22	39.01	39.22	35,535	39.22
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