Goldman Sachs Future Health Care Equity ETF Historical Data - GDOC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.086	0.258335836588	33.29	33.89	33.17	1060	33.38318917	SP
4	1.266	3.94269697913	32.11	33.89	31.53	1171	32.95779389	SP
12	1.356	4.23485321674	32.02	33.89	31.3187	1146	32.40126623	SP
26	-2.354	-6.5883011475	35.73	36.7409	31.3187	1783	34.15157638	SP
52	1.496	4.69259723965	31.88	37.33	30.5642	1450	33.57831916	SP
156	-0.014	-0.041928721174	33.39	37.33	27.66	1828	33.04413594	SP
260	-5.624	-14.4205128205	39	39.29	26.97	3448	32.74854769	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1781130600	33.375999	-0.4	-1.19	33.7	33.89	33.375	1697
1781044200	33.7765	0.51	1.52	33.31	33.7765	33.31	314
1780957800	33.2702	-0.13	-0.39	33.35	33.67	33.2702	2243
1780698600	33.402099	-0.13	-0.40	33.84	33.84	33.402099	132
1780612200	33.5358	0.79	2.42	33.29	33.5358	33.17	915
1780525800	32.7442	0.13	0.41	32.35	32.7442	32.35	50
1780439400	32.6102	-0.47	-1.41	32.909999	32.909999	32.6102	401
1780353000	33.0778	-0.39	-1.16	33.119999	33.119999	33.0778	39
1780093800	33.4666	-0.16	-0.48	33.56	33.56	33.4666	46
1780007400	33.6269	0.68	2.05	33.06	33.635	33.06	768
1779921000	32.95	-0.17	-0.52	32.99	33.119999	32.805	703
1779834600	33.1206	-0.01	-0.03	33.119999	33.1206	33.119999	47
1779489000	33.1299	0.34	1.04	32.99	33.1299	32.99	285
1779402600	32.79	0.14	0.44	32.7	32.86	32.549999	14291
1779316200	32.647199	0.61	1.92	32.09	32.647199	32.09	9
1779229800	32.0334	0.33	1.05	31.61	32.0334	31.61	241
1779143400	31.7	0.04	0.13	31.53	31.7	31.53	22
1778884200	31.66	-0.47	-1.45	31.95	31.95	31.66	15
1778797800	32.125	0.05	0.14	32.11	32.125	32.11	33
1778711400	32.0788	0.06	0.18	31.99	32.08	31.99	12999
1778625000	32.021299	0.61	1.95	31.48	32.021299	31.48	166
1778538600	31.41	-0.25	-0.80	31.65	31.65	31.41	714
1778279400	31.6649	-0.14	-0.43	32	32	31.6649	509
1778193000	31.8001	-0.44	-1.36	32.24	32.24	31.79	3148
1778106600	32.24	-0.05	-0.17	32.36	32.36	32.09	2002
1778020200	32.2933	0.17	0.52	32.189999	32.2933	32.159999	529
1777933800	32.1248	0.05	0.16	32.07	32.1501	31.94	2229
1777674600	32.0745	-0.06	-0.18	32.229999	32.229999	32.07	1396
1777588200	32.1308	0.81	2.59	31.5	32.1308	31.5	4950
1777501800	31.3187	-0.44	-1.40	31.37	31.38	31.3187	322
1777415400	31.7625	-0.21	-0.66	31.96	31.96	31.7625	24
1777329000	31.9748	-0.23	-0.70	32.189999	32.31	31.9748	739
1777069800	32.1998	-0.45	-1.37	32.47	32.47	32.1998	1705
1776983400	32.6481	-0.38	-1.16	33.08	33.08	32.6481	65
1776897000	33.0312	0.2	0.60	32.979999	33.0312	32.979999	141
1776810600	32.834899	-0.6	-1.79	33.27	33.27	32.834899	821
1776724200	33.435	-0.31	-0.90	33.549999	33.549999	33.435	95
1776465000	33.74	0.69	2.10	33.24	33.74	33.24	18
1776378600	33.045099	-0.31	-0.94	33.29	33.29	33.045099	9
1776292200	33.3599	-0.15	-0.43	33.47	33.47	33.3599	172
1776205800	33.5053	0.52	1.56	33.02	33.635	33.02	123
1776119400	32.99	0.18	0.56	32.72	32.99	32.72	2038
1775860200	32.8056	-0.43	-1.28	33.24	33.24	32.8056	446
1775773800	33.2307	-0.09	-0.27	33.119999	33.2307	33.119999	26
1775687400	33.322	0.58	1.76	33.299999	33.322	33.18	173
1775601000	32.7459	-0.02	-0.05	32.77	32.77	32.7459	131
1775514600	32.762999	-0.12	-0.38	32.759999	32.762999	32.759999	51
1775169000	32.887099	-0.09	-0.27	32.54	32.887099	32.54	20
1775082600	32.974899	0.36	1.11	33.08	33.08	32.974899	32
1774996200	32.6143	0.88	2.76	32	32.65	32	421
1774909800	31.7374	0.01	0.04	31.895	31.895	31.7374	64
1774650600	31.7259	-0.5	-1.54	32.299999	32.299999	31.7259	2206
1774564200	32.2226	-0.2	-0.62	32.119999	32.460099	32.119999	1056
1774477800	32.424999	0.51	1.60	32.1	32.424999	32.1	30
1774391400	31.9145	-0.17	-0.54	31.91	31.9145	31.65	4212
1774305000	32.0867	0.35	1.09	32.28	32.28	32.0867	33
1774045800	31.7402	-0.5	-1.56	32.049999	32.049999	31.69	262
1773959400	32.2444	0.13	0.40	32.02	32.2444	32.02	112
1773873000	32.1149	-0.41	-1.25	32.31	32.31	32.1149	12
1773786600	32.5219	-0.21	-0.65	32.74	32.74	32.5219	312
1773700200	32.7348	0.33	1.01	32.52	32.7348	32.52	48
1773441000	32.406799	-0.18	-0.55	32.659999	32.659999	32.406799	14
1773354600	32.5854	-0.64	-1.93	32.9	32.9	32.5854	67
1773268200	33.225	-0.21	-0.63	33.29	33.29	33.085	176

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Goldman Sachs Future Health Care Equity ETF (GDOC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Goldman Sachs Future Health Care Equity ETF (GDOC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Why join ADVFN?

Everything serious traders need.

Go Ad-Free