Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF - GACA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.8	79.68	79.68	79.8	79.27	42
February 19, 2026	79.58	79.35	79.35	79.75	79.16	3,912
February 18, 2026	78.95	79.67	79.67	79.67	78.95	1
February 17, 2026	78.38	78.62	78.62	78.62	78.17	122
February 16, 2026	78.47	78.39	78.39	78.6	78.39	1
February 13, 2026	78.07	78.41	78.41	78.41	77.9	1,402
February 12, 2026	79.7	78.36	78.36	79.7	78.36	1
February 11, 2026	79.37	79.41	79.41	79.53	79.34	25
February 10, 2026	79.48	79.67	79.67	79.67	79.46	5
February 09, 2026	79.5	79.71	79.71	79.71	79.22	25
February 06, 2026	77.86	79.32	79.32	79.32	77.86	95
February 05, 2026	78.95	78.28	78.28	79.06	77.88	95
February 04, 2026	79.27	78.79	78.79	79.49	78.79	16
February 03, 2026	80.65	79.57	79.57	80.67	79.57	2,367
February 02, 2026	79.04	80.51	80.51	80.51	79.04	9
January 30, 2026	78.83	79.61	79.61	79.61	78.83	64
January 29, 2026	79.58	79.11	79.11	79.72	78.89	6
January 28, 2026	79.59	79.54	79.54	79.6	79.46	51
January 27, 2026	79.99	79.33	79.33	79.99	79.33	18
January 26, 2026	79.57	79.67	79.67	79.67	79.42	18
January 23, 2026	80.7	80.25	80.25	80.7	80.25	5
January 22, 2026	80.8	80.72	80.72	81.04	80.72	2
January 21, 2026	79.58	80.15	80.15	80.15	79.17	156
January 20, 2026	80.05	79.94	79.94	80.05	79.63	156
January 19, 2026	80.96	80.62	80.62	81.05	80.62	138
January 16, 2026	82.17	82.1	82.1	82.17	81.98	2
January 15, 2026	81.48	82.28	82.28	82.28	81.48	2
January 14, 2026	81.64	80.95	80.95	81.64	80.75	156
January 13, 2026	81.82	81.82	81.82	81.82	81.74	15
January 12, 2026	81.3	81.68	81.68	81.68	81.18	15
January 09, 2026	81.54	82.09	82.09	82.09	81.54	339
January 08, 2026	81.41	81.51	81.51	81.51	81.35	3
January 07, 2026	81.89	81.73	81.73	81.89	81.67	102
January 06, 2026	80.65	80.93	81.42	80.93	80.65	42
January 05, 2026	80.18	80.89	80.89	80.94	80.18	87
January 02, 2026	80.01	79.77	79.77	80.26	79.46	23
December 30, 2025	79.92	80.11	80.11	80.31	79.92	1,200
December 29, 2025	80.54	80.34	80.34	80.59	80.21	1,327
December 23, 2025	79.56	80.2	80.2	80.2	79.56	55
December 22, 2025	79.97	80.07	80.07	80.07	79.91	12
December 19, 2025	79.17	79.76	79.76	79.76	79.17	7
December 18, 2025	78.5	79.29	79.29	79.29	78.5	2
December 17, 2025	79.34	78.41	78.41	79.58	78.41	352
December 16, 2025	78.83	79.14	79.14	79.14	78.83	1,063
December 15, 2025	79.62	79.34	79.34	79.69	79.13	1,063
December 12, 2025	80.41	79.34	79.34	80.51	79.34	621
December 11, 2025	79.74	79.76	79.76	79.89	79.74	4
December 10, 2025	80.01	80.32	80.32	80.32	79.86	133
December 09, 2025	80.21	80.28	80.28	80.3	80.21	28
December 08, 2025	80.28	80.25	80.25	80.35	80.25	8
December 05, 2025	79.94	80.24	80.24	80.24	79.94	8
December 04, 2025	79.3	79.61	79.61	79.61	79.3	5
December 03, 2025	79.38	79.22	79.22	79.38	79.12	7
December 02, 2025	79.29	79.33	79.33	79.74	79.29	14
December 01, 2025	79.16	79.42	79.42	79.42	79	7
November 28, 2025	79.84	79.75	79.75	79.84	79.75	20
November 27, 2025	79.46	79.43	79.43	79.52	79.43	20
November 26, 2025	79.23	79.49	79.49	79.49	79.05	20
November 25, 2025	78.37	78.53	78.53	78.53	78.02	96
November 24, 2025	77.68	78.39	78.39	78.39	77.41	96

Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF (GACA.DE) XETRA