5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
+19.97%
Goldman Sachs ActiveBeta Japan Equity ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $54.63 | $54.60 (-0.05%) | $54.86 | $54.54 | 9.44 K | $85.32 M |
| 06/18/2026 | $54.18 | $54.22 (0.07%) | $54.27 | $54.16 | 2.60 K | $84.72 M |
| 06/17/2026 | $53.61 | $53.29 (-0.6%) | $53.81 | $53.29 | 3.50 K | $84.36 M |
| 06/16/2026 | $53.39 | $53.18 (-0.39%) | $53.52 | $53.18 | 3.43 K | $84.19 M |
| 06/15/2026 | $52.88 | $53.05 (0.32%) | $53.05 | $52.88 | 3.00 K | $83.98 M |
| 06/12/2026 | $51.80 | $52.08 (0.54%) | $52.08 | $51.69 | 4.10 K | $85.30 M |
| 06/11/2026 | $50.87 | $51.74 (1.71%) | $51.74 | $50.59 | 2.14 K | $84.74 M |
| 06/10/2026 | $50.77 | $50.27 (-0.98%) | $51.04 | $50.22 | 11.52 K | $82.19 M |
| 06/09/2026 | $52.08 | $51.28 (-1.54%) | $52.11 | $51.00 | 3.55 K | $83.84 M |
| 06/08/2026 | $51.73 | $51.71 (-0.04%) | $51.93 | $51.66 | 7.62 K | $84.54 M |
| 06/05/2026 | $52.26 | $51.19 (-2.05%) | $52.30 | $51.19 | 2.80 K | $82.46 M |
| 06/04/2026 | $52.78 | $52.97 (0.36%) | $52.97 | $52.78 | 3.45 K | $85.33 M |
| 06/03/2026 | $52.99 | $52.78 (-0.4%) | $52.99 | $52.77 | 4.90 K | $85.02 M |
| 06/02/2026 | $52.21 | $52.39 (0.34%) | $52.58 | $51.77 | 16.90 K | $84.40 M |
| 06/01/2026 | $52.00 | $52.14 (0.27%) | $52.17 | $51.99 | 4.34 K | $81.32 M |
| 05/29/2026 | $52.34 | $52.34 (0%) | $52.53 | $52.18 | 4.10 K | $80.73 M |
| 05/28/2026 | $51.86 | $52.30 (0.85%) | $52.44 | $51.86 | 6.80 K | $80.67 M |
| 05/27/2026 | $52.15 | $52.15 (0%) | $52.21 | $52.00 | 4.94 K | $80.44 M |
| 05/26/2026 | $52.55 | $52.40 (-0.29%) | $52.55 | $52.38 | 3.62 K | $80.83 M |
| 05/22/2026 | $51.82 | $51.90 (0.15%) | $51.99 | $51.79 | 3.75 K | $80.06 M |
| 05/21/2026 | $51.41 | $51.79 (0.74%) | $51.79 | $51.30 | 3.20 K | $79.89 M |
| 05/20/2026 | $50.94 | $51.73 (1.55%) | $51.73 | $50.88 | 7.60 K | $79.79 M |
| 05/19/2026 | $51.32 | $51.41 (0.18%) | $51.62 | $51.28 | 34.23 K | $79.30 M |
| 05/18/2026 | $51.77 | $51.76 (-0.02%) | $51.87 | $51.62 | 8.50 K | $79.84 M |
| 05/15/2026 | $51.93 | $51.97 (0.08%) | $52.14 | $51.81 | 4.90 K | $80.16 M |
| 05/14/2026 | $52.41 | $52.50 (0.17%) | $52.65 | $52.41 | 4.11 K | $80.98 M |
| 05/13/2026 | $52.85 | $53.08 (0.44%) | $53.12 | $52.85 | 4.00 K | $81.88 M |
| 05/12/2026 | $52.40 | $52.56 (0.31%) | $52.56 | $52.11 | 7.10 K | $81.07 M |
| 05/11/2026 | $52.37 | $52.48 (0.21%) | $52.59 | $52.37 | 4.91 K | $80.95 M |
| 05/08/2026 | $52.41 | $52.46 (0.1%) | $52.57 | $52.24 | 4.23 K | $80.92 M |
| 05/07/2026 | $52.37 | $51.93 (-0.84%) | $52.37 | $51.87 | 5.02 K | $80.10 M |
| 05/06/2026 | $52.01 | $52.35 (0.65%) | $52.39 | $52.01 | 4.41 K | $80.75 M |
| 05/05/2026 | $50.55 | $50.84 (0.57%) | $50.85 | $50.39 | 4.30 K | $78.42 M |
| 05/04/2026 | $50.58 | $50.27 (-0.61%) | $50.72 | $50.27 | 5.40 K | $77.54 M |
| 05/01/2026 | $50.36 | $50.44 (0.16%) | $50.56 | $50.36 | 4.10 K | $77.80 M |
| 04/30/2026 | $50.36 | $50.90 (1.07%) | $50.97 | $50.27 | 3.61 K | $78.51 M |
| 04/29/2026 | $49.79 | $49.58 (-0.42%) | $49.84 | $49.53 | 5.30 K | $76.48 M |
| 04/28/2026 | $50.00 | $50.00 (0%) | $50.12 | $50.00 | 3.71 K | $77.13 M |
| 04/27/2026 | $50.27 | $49.96 (-0.62%) | $50.28 | $49.94 | 3.00 K | $77.06 M |
| 04/24/2026 | $49.51 | $49.82 (0.63%) | $49.89 | $49.51 | 3.11 K | $76.85 M |
| 04/23/2026 | $50.00 | $49.76 (-0.48%) | $50.14 | $49.76 | 3.70 K | $76.75 M |
| 04/22/2026 | $50.22 | $50.18 (-0.08%) | $50.22 | $50.03 | 4.50 K | $77.40 M |
| 04/21/2026 | $50.56 | $49.86 (-1.38%) | $50.59 | $49.86 | 5.33 K | $76.91 M |
| 04/20/2026 | $51.03 | $51.08 (0.1%) | $51.16 | $50.99 | 6.12 K | $78.79 M |
| 04/17/2026 | $51.79 | $51.75 (-0.08%) | $51.97 | $51.72 | 3.90 K | $79.82 M |
| 04/16/2026 | $51.46 | $51.32 (-0.27%) | $51.49 | $51.17 | 5.60 K | $79.16 M |
| 04/15/2026 | $51.04 | $51.17 (0.25%) | $51.17 | $50.92 | 4.60 K | $78.93 M |
| 04/14/2026 | $51.02 | $51.41 (0.76%) | $51.43 | $51.02 | 8.10 K | $79.30 M |
| 04/13/2026 | $49.97 | $50.79 (1.64%) | $51.49 | $49.94 | 16.50 K | $78.34 M |
| 04/10/2026 | $50.65 | $50.60 (-0.1%) | $50.85 | $50.60 | 2.70 K | $78.05 M |
| 04/09/2026 | $50.31 | $50.74 (0.85%) | $50.96 | $50.24 | 4.50 K | $78.27 M |
| 04/08/2026 | $51.74 | $51.49 (-0.48%) | $51.79 | $51.39 | 9.20 K | $79.42 M |
| 04/07/2026 | $48.98 | $49.27 (0.59%) | $51.00 | $48.60 | 9.10 K | $76.00 M |
| 04/06/2026 | $49.18 | $49.36 (0.37%) | $49.41 | $49.14 | 7.84 K | $76.14 M |
| 04/02/2026 | $48.46 | $49.19 (1.51%) | $49.20 | $48.46 | 9.21 K | $75.88 M |
| 04/01/2026 | $50.00 | $49.91 (-0.18%) | $50.38 | $49.81 | 7.60 K | $76.99 M |
| 03/31/2026 | $47.76 | $48.66 (1.88%) | $48.66 | $47.53 | 10.83 K | $75.06 M |
| 03/30/2026 | $47.65 | $47.02 (-1.32%) | $47.71 | $46.97 | 10.83 K | $72.53 M |
| 03/27/2026 | $47.37 | $47.06 (-0.65%) | $47.51 | $46.95 | 14.53 K | $72.59 M |
| 03/26/2026 | $48.54 | $47.69 (-1.75%) | $48.55 | $47.69 | 14.25 K | $73.56 M |
| 03/25/2026 | $48.98 | $48.78 (-0.41%) | $49.10 | $48.69 | 17.52 K | $75.24 M |
| 03/24/2026 | $47.75 | $48.02 (0.57%) | $48.30 | $47.75 | 10.80 K | $74.07 M |
| 03/23/2026 | $47.89 | $48.09 (0.42%) | $48.65 | $47.60 | 14.64 K | $74.18 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.
