5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-6.95%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
+12.96%
Goldman Sachs ActiveBeta Japan Equity ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $54.98 | $55.07 (0.16%) | $55.18 | $54.97 | 2.00 K | $85.83 M |
| 08/06/2026 | $54.19 | $54.03 (-0.3%) | $54.34 | $54.03 | 1.70 K | $84.40 M |
| 08/05/2026 | $54.64 | $54.12 (-0.95%) | $54.71 | $54.12 | 4.00 K | $84.54 M |
| 08/04/2026 | $53.04 | $53.81 (1.45%) | $53.81 | $53.04 | 2.22 K | $84.05 M |
| 08/03/2026 | $52.49 | $52.84 (0.67%) | $52.90 | $52.49 | 4.10 K | $82.54 M |
| 07/31/2026 | $52.21 | $52.82 (1.17%) | $52.90 | $52.02 | 7.13 K | $82.50 M |
| 07/30/2026 | $51.39 | $52.95 (3.04%) | $52.95 | $51.39 | 1.82 K | $86.32 M |
| 07/29/2026 | $51.16 | $50.84 (-0.63%) | $51.28 | $50.78 | 3.50 K | $82.88 M |
| 07/28/2026 | $50.91 | $51.02 (0.22%) | $51.24 | $50.87 | 3.60 K | $83.18 M |
| 07/27/2026 | $52.10 | $52.00 (-0.19%) | $52.19 | $52.00 | 3.00 K | $84.77 M |
| 07/24/2026 | $51.99 | $51.87 (-0.23%) | $52.04 | $51.85 | 1.60 K | $83.22 M |
| 07/23/2026 | $51.85 | $51.60 (-0.48%) | $51.85 | $51.60 | 2.40 K | $81.98 M |
| 07/22/2026 | $52.16 | $52.17 (0.02%) | $52.30 | $52.08 | 3.45 K | $82.89 M |
| 07/21/2026 | $52.07 | $52.40 (0.63%) | $52.53 | $52.03 | 3.30 K | $83.26 M |
| 07/20/2026 | $53.99 | $51.22 (-5.13%) | $53.99 | $51.22 | 7.30 K | $81.38 M |
| 07/17/2026 | $50.83 | $51.16 (0.65%) | $51.16 | $50.83 | 3.62 K | $83.73 M |
| 07/16/2026 | $51.92 | $51.99 (0.13%) | $52.08 | $51.92 | 3.50 K | $82.54 M |
| 07/15/2026 | $52.81 | $52.72 (-0.17%) | $52.86 | $52.59 | 2.41 K | $83.24 M |
| 07/14/2026 | $53.27 | $52.91 (-0.68%) | $53.35 | $52.91 | 1.90 K | $83.54 M |
| 07/13/2026 | $52.55 | $52.21 (-0.65%) | $52.55 | $52.21 | 3.24 K | $82.43 M |
| 07/10/2026 | $52.87 | $53.13 (0.49%) | $53.18 | $52.87 | 3.50 K | $84.00 M |
| 07/09/2026 | $52.27 | $52.46 (0.36%) | $52.46 | $52.16 | 1.91 K | $82.94 M |
| 07/08/2026 | $51.42 | $52.02 (1.17%) | $52.02 | $51.35 | 3.00 K | $81.82 M |
| 07/07/2026 | $52.84 | $52.36 (-0.91%) | $52.84 | $52.36 | 3.50 K | $82.36 M |
| 07/06/2026 | $53.44 | $53.33 (-0.21%) | $53.48 | $53.29 | 10.00 K | $83.88 M |
| 07/02/2026 | $52.56 | $52.44 (-0.23%) | $53.01 | $51.97 | 9.80 K | $84.27 M |
| 07/01/2026 | $52.49 | $52.22 (-0.51%) | $52.57 | $52.22 | 2.23 K | $83.91 M |
| 06/30/2026 | $51.95 | $52.28 (0.64%) | $52.28 | $51.95 | 6.63 K | $84.83 M |
| 06/29/2026 | $51.64 | $52.19 (1.07%) | $52.19 | $51.59 | 3.94 K | $84.69 M |
| 06/26/2026 | $52.08 | $51.98 (-0.19%) | $52.28 | $51.89 | 7.20 K | $84.62 M |
| 06/25/2026 | $52.42 | $52.14 (-0.53%) | $52.44 | $52.04 | 3.21 K | $84.82 M |
| 06/24/2026 | $51.86 | $51.91 (0.1%) | $52.11 | $51.59 | 9.31 K | $84.44 M |
| 06/23/2026 | $52.53 | $52.45 (-0.15%) | $52.70 | $52.42 | 2.70 K | $85.32 M |
| 06/22/2026 | $54.63 | $54.60 (-0.05%) | $54.86 | $54.54 | 9.44 K | $88.82 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 |
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.
