5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+4.68%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
+20.56%
Goldman Sachs ActiveBeta Japan Equity ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.01 | $52.30 (0.56%) | $52.39 | $52.01 | 4.16 K | $77.57 M |
| 05/05/2026 | $50.55 | $50.84 (0.57%) | $50.85 | $50.39 | 4.30 K | $75.55 M |
| 05/04/2026 | $50.58 | $50.27 (-0.61%) | $50.72 | $50.27 | 5.40 K | $74.70 M |
| 05/01/2026 | $50.36 | $50.44 (0.16%) | $50.56 | $50.36 | 4.10 K | $74.95 M |
| 04/30/2026 | $50.36 | $50.90 (1.07%) | $50.97 | $50.27 | 3.61 K | $75.58 M |
| 04/29/2026 | $49.79 | $49.58 (-0.42%) | $49.84 | $49.53 | 5.30 K | $73.62 M |
| 04/28/2026 | $50.00 | $50.00 (0%) | $50.12 | $50.00 | 3.71 K | $74.24 M |
| 04/27/2026 | $50.27 | $49.96 (-0.62%) | $50.28 | $49.94 | 3.00 K | $74.18 M |
| 04/24/2026 | $49.51 | $49.82 (0.63%) | $49.89 | $49.51 | 3.11 K | $75.32 M |
| 04/23/2026 | $50.00 | $49.76 (-0.48%) | $50.14 | $49.76 | 3.70 K | $75.23 M |
| 04/22/2026 | $50.22 | $50.18 (-0.08%) | $50.22 | $50.03 | 4.50 K | $74.77 M |
| 04/21/2026 | $50.56 | $49.86 (-1.38%) | $50.59 | $49.86 | 5.33 K | $74.30 M |
| 04/20/2026 | $51.03 | $51.08 (0.1%) | $51.16 | $50.99 | 6.12 K | $76.11 M |
| 04/17/2026 | $51.79 | $51.75 (-0.08%) | $51.97 | $51.72 | 3.90 K | $75.94 M |
| 04/16/2026 | $51.46 | $51.32 (-0.27%) | $51.49 | $51.17 | 5.60 K | $75.31 M |
| 04/15/2026 | $51.04 | $51.17 (0.25%) | $51.17 | $50.92 | 4.60 K | $76.67 M |
| 04/14/2026 | $51.02 | $51.41 (0.76%) | $51.43 | $51.02 | 8.10 K | $77.03 M |
| 04/13/2026 | $49.97 | $50.79 (1.64%) | $51.49 | $49.94 | 16.50 K | $76.10 M |
| 04/10/2026 | $50.65 | $50.60 (-0.1%) | $50.85 | $50.60 | 2.70 K | $75.82 M |
| 04/09/2026 | $50.31 | $50.74 (0.85%) | $50.96 | $50.24 | 4.50 K | $76.03 M |
| 04/08/2026 | $51.74 | $51.49 (-0.48%) | $51.79 | $51.39 | 9.20 K | $77.15 M |
| 04/07/2026 | $48.98 | $49.27 (0.59%) | $51.00 | $48.60 | 9.10 K | $73.83 M |
| 04/06/2026 | $49.18 | $49.36 (0.37%) | $49.41 | $49.14 | 7.84 K | $76.09 M |
| 04/02/2026 | $48.46 | $49.19 (1.51%) | $49.20 | $48.46 | 9.21 K | $86.99 M |
| 04/01/2026 | $50.00 | $49.91 (-0.18%) | $50.38 | $49.81 | 7.60 K | $90.98 M |
| 03/31/2026 | $47.76 | $48.66 (1.88%) | $48.66 | $47.53 | 10.83 K | $88.70 M |
| 03/30/2026 | $47.65 | $47.02 (-1.32%) | $47.71 | $46.97 | 10.83 K | $85.71 M |
| 03/27/2026 | $47.37 | $47.06 (-0.65%) | $47.51 | $46.95 | 14.53 K | $83.36 M |
| 03/26/2026 | $48.54 | $47.69 (-1.75%) | $48.55 | $47.69 | 14.25 K | $84.48 M |
| 03/25/2026 | $48.98 | $48.78 (-0.41%) | $49.10 | $48.69 | 17.52 K | $88.02 M |
| 03/24/2026 | $47.75 | $48.02 (0.57%) | $48.30 | $47.75 | 10.80 K | $86.65 M |
| 03/23/2026 | $47.89 | $48.09 (0.42%) | $48.65 | $47.60 | 14.64 K | $86.78 M |
| 03/20/2026 | $47.90 | $46.57 (-2.78%) | $47.90 | $46.57 | 35.61 K | $85.67 M |
| 03/19/2026 | $47.33 | $48.34 (2.13%) | $48.39 | $47.33 | 19.90 K | $86.15 M |
| 03/18/2026 | $48.87 | $48.46 (-0.84%) | $48.93 | $48.46 | 3.62 K | $86.36 M |
| 03/17/2026 | $49.09 | $48.89 (-0.41%) | $49.13 | $48.81 | 3.24 K | $84.69 M |
| 03/16/2026 | $48.59 | $48.88 (0.6%) | $48.92 | $48.59 | 5.70 K | $84.67 M |
| 03/13/2026 | $48.56 | $47.88 (-1.4%) | $48.56 | $47.88 | 8.60 K | $85.04 M |
| 03/12/2026 | $48.65 | $48.37 (-0.58%) | $48.71 | $48.21 | 4.20 K | $85.92 M |
| 03/11/2026 | $48.99 | $49.24 (0.51%) | $49.32 | $48.99 | 4.42 K | $85.62 M |
| 03/10/2026 | $49.70 | $49.68 (-0.04%) | $50.15 | $49.40 | 15.80 K | $86.39 M |
| 03/09/2026 | $48.13 | $49.14 (2.1%) | $49.17 | $47.71 | 13.00 K | $85.45 M |
| 03/06/2026 | $48.49 | $48.69 (0.41%) | $48.96 | $48.45 | 6.43 K | $83.48 M |
| 03/05/2026 | $49.80 | $49.43 (-0.74%) | $50.01 | $49.03 | 5.82 K | $84.75 M |
| 03/04/2026 | $50.43 | $51.05 (1.23%) | $51.05 | $50.42 | 6.51 K | $87.53 M |
| 03/03/2026 | $48.85 | $49.97 (2.29%) | $50.17 | $48.35 | 12.44 K | $85.97 M |
| 03/02/2026 | $51.60 | $51.90 (0.58%) | $52.12 | $51.54 | 9.40 K | $89.29 M |
| 02/27/2026 | $53.40 | $53.20 (-0.37%) | $53.40 | $53.19 | 3.21 K | $78.44 M |
| 02/26/2026 | $53.41 | $53.32 (-0.17%) | $53.41 | $53.16 | 4.70 K | $78.62 M |
| 02/25/2026 | $53.06 | $53.29 (0.43%) | $53.32 | $52.98 | 7.30 K | $81.06 M |
| 02/24/2026 | $52.15 | $52.65 (0.96%) | $52.65 | $52.15 | 2.60 K | $80.09 M |
| 02/23/2026 | $53.06 | $52.69 (-0.7%) | $53.08 | $52.69 | 3.03 K | $80.15 M |
| 02/20/2026 | $52.11 | $52.71 (1.15%) | $52.74 | $52.10 | 7.01 K | $79.69 M |
| 02/19/2026 | $52.46 | $52.57 (0.21%) | $52.57 | $52.45 | 3.00 K | $79.48 M |
| 02/18/2026 | $53.04 | $52.79 (-0.47%) | $53.04 | $52.75 | 2.90 K | $79.40 M |
| 02/17/2026 | $52.76 | $53.10 (0.64%) | $53.11 | $52.48 | 10.40 K | $79.87 M |
| 02/13/2026 | $53.95 | $54.05 (0.19%) | $54.09 | $53.57 | 4.60 K | $80.25 M |
| 02/12/2026 | $54.07 | $53.80 (-0.5%) | $54.07 | $53.70 | 5.60 K | $79.18 M |
| 02/11/2026 | $54.12 | $54.20 (0.15%) | $54.30 | $53.94 | 5.64 K | $79.77 M |
| 02/10/2026 | $53.73 | $53.68 (-0.09%) | $53.95 | $53.64 | 5.12 K | $79.00 M |
| 02/09/2026 | $52.26 | $52.74 (0.92%) | $52.74 | $52.26 | 7.83 K | $77.62 M |
| 02/06/2026 | $51.40 | $51.68 (0.54%) | $51.68 | $51.31 | 6.00 K | $66.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
