NYSE Arca · GUSA · ETF
Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) ETF price history
Every NYSE Arca trading session of Goldman Sachs MarketBeta U.S. 1000 Equity ETF from Apr 13, 2022 to Sep 28, 2026: 1,118 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GUSA adjusted close, 2022 to 2026
- $67.38
- All time high, 2026
- $67.45
- 52 week high, $54.57 low
- 1,118
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GUSA key facts
- Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA) closed at $66.04 on Sep 28, 2026 on NYSE Arca.
- GUSA's all time high close is $67.38, set on Aug 13, 2026; its all time low close is $29.62 on Oct 14, 2022.
- GUSA's 52 week range is $54.57 to $67.45.
- GUSA returned +15.9% over the year to Sep 28, 2026.
- Since Apr 13, 2022 GUSA returned +81%, +14.2% a year compounded.
- GUSA's deepest drawdown was -19.6% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 1,118 daily sessions of GUSA history from Apr 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GUSA price chart, 2022 to 2026
GUSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +3.9% |
| 6 months | +20.5% |
| Year to date | +11.7% |
| 1 year | +15.9% |
| 3 years | +83.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2022 | +80.6% |
| Compound annual growth, 4.5 years | +14.2% |
GUSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.38 on Aug 13, 2026
- All time low close
- $29.62 on Oct 14, 2022
- 52 week high
- $67.45 on Aug 13, 2026
- 52 week low
- $54.57 on Mar 30, 2026
- Deepest drawdown
- -19.6% from Feb 19, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +9.0% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +27%
- Worst calendar year
- 2025, +18%
GUSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 13, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.82 | $67.45 | $54.57 | $66.04 | +12.5% | 137.5K | 185 |
| 2025 | $49.77 | $59.45 | $41.50 | $58.72 | +17.5% | 102K | 250 |
| 2024 | $39.89 | $51.97 | $39.43 | $49.97 | +24.5% | 439.7K | 252 |
| 2023 | $31.58 | $40.30 | $31.48 | $40.15 | +26.6% | 22K | 250 |
| 2022 | $36.56 | $36.70 | $29.62 | $31.71 | n/a | 28.1K | 181 |
GUSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $66.04 | -0.5% |
| August 2026 | $66.38 | +2.7% |
| July 2026 | $64.61 | -0.3% |
| June 2026 | $64.82 | -0.5% |
| May 2026 | $65.14 | +5.1% |
| April 2026 | $61.98 | +10.4% |
| March 2026 | $56.14 | -5.1% |
| February 2026 | $59.15 | -0.5% |
| January 2026 | $59.48 | +1.3% |
| December 2025 | $58.72 | +0.1% |
| November 2025 | $58.67 | -0.0% |
| October 2025 | $58.67 | +2.3% |
About the GUSA data
Daily bars. 1,118 sessions from Apr 13, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GUSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GTO Invesco Total Return Bond ETF
- GUMI Goldman Sachs Ultra Short Municipal Income ETF
- GUNR Northern Trust Morningstar Global Upstream Natural Resources ETF
- GURU Global X Guru Index ETF
- GUSH Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF
- GVIP Goldman Sachs Hedge Industry VIP ETF
- GVLU Gotham 1000 Value ETF
- GVUS Goldman Sachs MarketBeta Russell 1000 Value Equity ETF
Common questions
GUSA share price history
