Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
151.96
+0.21 (0.14%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 151.60 | 151.75 | 151.28 | 151.71 | - | -0.02% | 204 |
| Sep 16, 2025 | 151.81 | 151.81 | 151.00 | 151.75 | 151.75 | 0.18% | 10,949 |
| Sep 15, 2025 | 151.51 | 151.85 | 151.44 | 151.47 | 151.47 | 0.92% | 6,152 |
| Sep 12, 2025 | 150.53 | 150.53 | 149.86 | 150.09 | 150.09 | -0.02% | 5,349 |
| Sep 11, 2025 | 150.02 | 150.66 | 150.02 | 150.13 | 150.13 | 0.35% | 6,350 |
| Sep 10, 2025 | 149.74 | 150.39 | 149.08 | 149.61 | 149.61 | 1.26% | 7,454 |
| Sep 9, 2025 | 146.69 | 147.74 | 146.69 | 147.74 | 147.74 | 1.13% | 3,307 |
| Sep 8, 2025 | 146.36 | 146.53 | 145.65 | 146.10 | 146.10 | 0.72% | 7,109 |
| Sep 5, 2025 | 146.53 | 146.53 | 143.56 | 145.06 | 145.06 | -0.03% | 2,954 |
| Sep 4, 2025 | 143.40 | 145.11 | 143.40 | 145.11 | 145.11 | 1.16% | 3,975 |
| Sep 3, 2025 | 143.00 | 143.72 | 142.64 | 143.45 | 143.45 | 0.66% | 4,928 |
| Sep 2, 2025 | 141.25 | 142.73 | 139.57 | 142.51 | 142.51 | -0.62% | 14,006 |
| Aug 29, 2025 | 144.45 | 144.45 | 142.92 | 143.40 | 143.40 | -0.62% | 5,257 |
| Aug 28, 2025 | 143.40 | 144.40 | 143.40 | 144.29 | 144.29 | 0.74% | 5,975 |
| Aug 27, 2025 | 143.16 | 143.51 | 142.85 | 143.24 | 143.24 | -0.10% | 5,770 |
| Aug 26, 2025 | 141.94 | 143.38 | 141.90 | 143.38 | 143.38 | 1.12% | 4,741 |
| Aug 25, 2025 | 142.21 | 142.21 | 141.79 | 141.79 | 141.79 | -0.22% | 6,230 |
| Aug 22, 2025 | 140.05 | 142.55 | 140.05 | 142.10 | 142.10 | 1.74% | 7,945 |
| Aug 21, 2025 | 139.51 | 140.14 | 139.29 | 139.67 | 139.67 | -0.33% | 10,478 |
| Aug 20, 2025 | 140.38 | 140.38 | 138.35 | 140.13 | 140.13 | -0.43% | 5,078 |
| Aug 19, 2025 | 141.70 | 141.70 | 140.48 | 140.73 | 140.73 | -0.91% | 5,186 |
| Aug 18, 2025 | 141.58 | 142.04 | 141.46 | 142.02 | 142.02 | 0.35% | 7,021 |
| Aug 15, 2025 | 142.00 | 142.00 | 141.16 | 141.52 | 141.52 | -0.27% | 4,352 |
| Aug 14, 2025 | 141.88 | 141.91 | 141.60 | 141.91 | 141.91 | -0.11% | 2,918 |
| Aug 13, 2025 | 142.10 | 142.20 | 141.18 | 142.06 | 142.06 | 0.17% | 6,207 |
| Aug 12, 2025 | 140.18 | 141.82 | 140.18 | 141.82 | 141.82 | 1.83% | 2,659 |
| Aug 11, 2025 | 139.78 | 139.92 | 139.27 | 139.27 | 139.27 | -0.10% | 2,964 |
| Aug 8, 2025 | 139.42 | 139.71 | 139.28 | 139.41 | 139.41 | 0.34% | 1,713 |
| Aug 7, 2025 | 140.16 | 140.16 | 138.93 | 138.93 | 138.93 | 0.01% | 5,315 |
| Aug 6, 2025 | 138.68 | 138.98 | 137.86 | 138.91 | 138.91 | 0.16% | 4,095 |
| Aug 5, 2025 | 140.31 | 140.31 | 138.10 | 138.69 | 138.69 | -1.46% | 6,384 |
| Aug 4, 2025 | 139.62 | 140.74 | 139.62 | 140.74 | 140.74 | 1.55% | 4,900 |
| Aug 1, 2025 | 138.90 | 139.33 | 137.70 | 138.60 | 138.60 | -1.70% | 6,441 |
| Jul 31, 2025 | 142.08 | 142.28 | 140.84 | 141.00 | 141.00 | -0.04% | 4,249 |
| Jul 30, 2025 | 140.85 | 141.57 | 140.85 | 141.06 | 141.06 | 0.42% | 2,807 |
| Jul 29, 2025 | 141.64 | 141.64 | 140.36 | 140.46 | 140.46 | -0.77% | 4,422 |
| Jul 28, 2025 | 141.76 | 141.76 | 141.27 | 141.55 | 141.55 | 0.24% | 15,605 |
| Jul 25, 2025 | 141.15 | 141.23 | 140.98 | 141.21 | 141.21 | 0.42% | 9,144 |
| Jul 24, 2025 | 141.26 | 141.26 | 140.63 | 140.63 | 140.63 | -0.05% | 4,648 |
| Jul 23, 2025 | 140.17 | 140.74 | 140.17 | 140.70 | 140.70 | 1.26% | 5,420 |
| Jul 22, 2025 | 139.58 | 139.58 | 138.62 | 138.95 | 138.95 | -0.62% | 3,464 |
| Jul 21, 2025 | 140.48 | 140.61 | 139.82 | 139.82 | 139.82 | -0.51% | 3,754 |
| Jul 18, 2025 | 141.01 | 141.01 | 140.20 | 140.54 | 140.54 | 0.63% | 9,348 |
| Jul 17, 2025 | 138.97 | 139.81 | 138.97 | 139.66 | 139.66 | 0.68% | 7,139 |
| Jul 16, 2025 | 138.71 | 138.78 | 138.00 | 138.72 | 138.72 | -0.04% | 8,441 |
| Jul 15, 2025 | 139.10 | 139.36 | 138.38 | 138.77 | 138.77 | -0.18% | 5,476 |
| Jul 14, 2025 | 137.92 | 139.19 | 137.92 | 139.02 | 139.02 | 0.68% | 7,205 |
| Jul 11, 2025 | 138.17 | 138.30 | 138.08 | 138.08 | 138.08 | -0.50% | 3,825 |
| Jul 10, 2025 | 138.73 | 138.84 | 138.60 | 138.77 | 138.77 | 0.07% | 20,512 |
| Jul 9, 2025 | 138.55 | 138.71 | 138.26 | 138.67 | 138.67 | 0.46% | 3,040 |