Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
26.62
+0.08 (0.29%)
Sep 18, 2025, 12:30 PM EDT - Market open
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% | 417 |
| Sep 16, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.01% | 13,569 |
| Sep 15, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.11% | - |
| Sep 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.05% | - |
| Sep 11, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.31% | - |
| Sep 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.15% | 2 |
| Sep 9, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.16% | 95 |
| Sep 8, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.20% | 11 |
| Sep 5, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.10% | - |
| Sep 4, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.49% | 1 |
| Sep 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.31% | 1 |
| Sep 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.35% | - |
| Aug 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.34% | - |
| Aug 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.20% | - |
| Aug 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.13% | 11 |
| Aug 26, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.20% | 3 |
| Aug 25, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.13% | 22 |
| Aug 22, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.93% | 3 |
| Aug 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.27% | 1 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.08% | - |
| Aug 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.34% | - |
| Aug 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.07% | - |
| Aug 15, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.15% | 1 |
| Aug 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% | 1 |
| Aug 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.18% | - |
| Aug 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.63% | 105 |
| Aug 11, 2025 | 25.93 | 25.93 | 25.90 | 25.90 | 25.90 | -0.13% | 105 |
| Aug 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.50% | - |
| Aug 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.09% | - |
| Aug 6, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.42% | - |
| Aug 5, 2025 | 25.76 | 25.76 | 25.72 | 25.72 | 25.72 | -0.40% | 635 |
| Aug 4, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.00% | 100 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | 25.57 | -0.88% | 2,000 |
| Jul 31, 2025 | 25.88 | 25.89 | 25.79 | 25.79 | 25.79 | -0.18% | 4,402 |
| Jul 30, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.09% | 100 |
| Jul 29, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.10% | - |
| Jul 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.05% | - |
| Jul 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.21% | 4 |
| Jul 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.13% | 101 |
| Jul 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% | - |
| Jul 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% | 367 |
| Jul 21, 2025 | 25.77 | 25.77 | 25.68 | 25.68 | 25.68 | 0.11% | 367 |
| Jul 18, 2025 | 25.64 | 25.72 | 25.63 | 25.65 | 25.65 | -0.05% | 12,379 |
| Jul 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.33% | - |
| Jul 16, 2025 | 25.50 | 25.59 | 25.50 | 25.58 | 25.58 | 0.14% | 3,789 |
| Jul 15, 2025 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | -0.15% | 4,719 |
| Jul 14, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.09% | 128 |
| Jul 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | 171 |
| Jul 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.17% | - |
| Jul 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.34% | 82 |