Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
26.19
+0.05 (0.19%)
At close: Aug 26, 2025, 4:00 PM
26.19
0.00 (0.00%)
After-hours: Aug 26, 2025, 8:00 PM EDT
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.16 | 26.16 | 26.11 | 26.14 | - | - | - |
| 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 |
| Jul 8, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | - | 408 |
| Jul 7, 2025 | 25.46 | 25.47 | 25.45 | 25.47 | 25.47 | -0.43% | 970 |
| Jul 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% | 494 |
| Jul 2, 2025 | 25.43 | 25.49 | 25.43 | 25.46 | 25.46 | 0.15% | 494 |
| Jul 1, 2025 | 25.44 | 25.47 | 25.42 | 25.42 | 25.42 | 0.12% | 1,305 |
| Jun 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.18% | - |
| Jun 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.08% | 37 |
| Jun 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.14% | - |
| Jun 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% | 2 |
| Jun 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.43% | 2 |
| Jun 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.62% | - |
| Jun 20, 2025 | 25.13 | 25.13 | 25.05 | 25.05 | 25.05 | - | 206 |
| Jun 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.11% | 21 |
| Jun 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.45% | 149 |
| Jun 16, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | 0.64% | 149 |