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
November 07, 2025	79.19	77.62	77.62	79.19	77.62	3
November 06, 2025	79.98	78.79	78.79	80.22	78.79	8
November 05, 2025	79.75	80.48	80.48	80.48	79.75	8
November 04, 2025	79.97	80.42	80.42	80.42	79.97	446
November 03, 2025	80.76	80.71	80.71	81.23	80.71	23
October 31, 2025	80.49	80.55	80.55	80.59	80.44	8
October 30, 2025	80.69	80.68	80.68	80.69	80.43	60
October 29, 2025	81.22	80.78	80.78	81.22	80.69	647
October 28, 2025	80.64	80.61	80.61	80.83	80.5	647
October 27, 2025	80.79	80.7	80.7	80.79	80.53	183
October 24, 2025	79.83	80.18	80.18	80.25	79.83	219
October 23, 2025	79.4	79.32	79.32	79.41	79.15	741
October 22, 2025	79.72	79.07	79.07	79.8	79.04	646
October 21, 2025	79.2	79.81	79.81	79.81	79.2	247
October 20, 2025	78.93	79.19	79.19	79.19	78.78	10
October 17, 2025	77.08	77.89	77.89	77.89	77.05	663
October 16, 2025	79.01	78.8	78.8	79.14	78.8	5
October 15, 2025	78.98	79.08	79.08	79.67	78.98	5
October 14, 2025	78.51	78.72	78.72	78.72	78.44	26
October 13, 2025	78.79	79.19	79.19	79.19	78.59	1,293
October 10, 2025	80.15	78.42	78.42	80.32	78.42	491
October 09, 2025	79.91	80.39	80.39	80.39	79.91	132
October 08, 2025	79.37	79.71	79.71	79.71	79.37	132
October 07, 2025	79.08	78.88	78.88	79.46	78.88	758
October 06, 2025	79.44	79.17	79.17	79.77	79.17	758
October 03, 2025	79.33	79.28	79.28	79.33	79.14	996
October 02, 2025	78.8	79.03	79.03	79.03	78.77	2,079
October 01, 2025	77.72	78.56	78.56	78.56	77.72	17
September 30, 2025	78.24	78.15	78.15	78.24	78.14	2
September 29, 2025	78.3	78.31	78.31	78.59	78.3	2
September 26, 2025	77.97	77.95	77.95	78.01	77.8	336
September 25, 2025	77.91	77.97	77.97	77.97	77.76	155
September 24, 2025	78.14	78.16	78.16	78.42	78.07	155
September 23, 2025	78.43	78.4	78.4	78.47	78.32	126
September 22, 2025	78.38	78.22	78.22	78.38	78.07	128
September 19, 2025	78.26	78.27	78.27	78.51	78.15	128
September 18, 2025	77.97	78.5	78.5	78.5	77.97	2
September 17, 2025	77.38	77.34	77.34	77.38	77.29	154
September 16, 2025	78.05	77.28	77.28	78.07	77.28	154
September 15, 2025	78.32	78.09	78.09	78.47	78	681
September 12, 2025	78.41	78.36	78.36	78.45	78.36	136
September 11, 2025	78.19	78.49	78.49	78.49	78.19	136
September 10, 2025	77.93	77.89	77.89	78.09	77.86	136
September 09, 2025	77.2	77.21	77.21	77.24	77.2	26
September 08, 2025	76.97	77.39	77.39	77.39	76.97	674
September 05, 2025	77.57	76.51	76.51	77.57	76.41	674
September 04, 2025	76.77	77.24	77.24	77.24	76.77	165
September 03, 2025	76.56	76.36	76.36	76.7	76.36	90
September 02, 2025	76.68	76.03	76.03	76.68	76.03	52
September 01, 2025	76.51	76.84	76.84	76.84	76.51	52
August 29, 2025	77.52	77.38	77.38	77.52	77.38	52
August 28, 2025	77.48	77.31	77.31	77.48	77.28	52
August 27, 2025	77.53	77.64	77.64	77.77	77.53	52
August 26, 2025	76.97	76.96	76.96	76.97	76.78	3
August 25, 2025	76.71	76.89	76.89	76.89	76.71	4
August 22, 2025	76.31	76.95	76.95	76.95	76.31	176
August 21, 2025	76.51	76.37	76.37	76.51	76.18	130
August 20, 2025	76.32	75.99	75.99	76.41	75.52	130
August 19, 2025	76.57	76.58	76.58	76.75	76.53	47
August 18, 2025	76.46	76.62	76.62	76.62	76.44	129

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