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
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
November 21, 2025	76.37	77.13	77.13	77.13	76.32	99
November 20, 2025	78.78	78	78	78.78	78	277
November 19, 2025	77.13	77.35	77.35	77.35	77.13	121
November 18, 2025	77.03	77.15	77.15	77.15	76.96	14
November 17, 2025	78.57	78.09	78.09	78.57	78.09	148
November 14, 2025	78.14	78.6	78.6	78.6	77.39	148
November 13, 2025	80.11	78.76	78.76	80.11	78.76	5
November 12, 2025	80.15	80.2	80.2	80.29	80.15	5
November 11, 2025	80.15	79.63	79.63	80.15	79.63	1
November 10, 2025	79.49	79.58	79.58	79.76	79.49	90
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

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