Skip to main content
Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
119.67
+0.26 (0.22%)
Sep 26, 2024, 3:41 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024119.50119.60119.17119.41119.41-0.06%7,352
Sep 24, 2024119.44119.48119.32119.48119.480.77%1,515
Sep 23, 2024118.26118.65118.26118.56118.560.16%12,458
Sep 20, 2024118.11118.37118.11118.37118.37-0.01%532
Sep 19, 2024117.90118.38117.90118.38118.382.02%1,228
Sep 18, 2024115.87116.56115.87116.04116.040.11%1,063
Sep 17, 2024116.38116.38115.48115.91115.910.03%3,956
Sep 16, 2024115.64116.04115.37115.88115.880.14%2,663
Sep 13, 2024115.49115.72115.40115.72115.721.10%3,925
Sep 12, 2024113.22114.60113.22114.46114.461.13%4,853
Sep 11, 2024110.16113.19110.16113.19113.191.54%1,802
Sep 10, 2024111.06111.54110.90111.47111.47-0.02%2,169
Sep 9, 2024111.36112.14111.36111.49111.491.07%6,535
Sep 6, 2024112.80112.80110.08110.31110.31-2.00%11,612
Sep 5, 2024113.18113.18112.28112.56112.56-0.49%1,473
Sep 4, 2024114.28114.28113.12113.12113.12-0.07%11,935
Sep 3, 2024115.64115.64113.16113.20113.20-2.44%2,491
Aug 30, 2024115.48116.03115.05116.03116.031.00%1,751
Aug 29, 2024114.90115.46114.78114.88114.880.60%7,693
Aug 28, 2024115.00115.00113.40114.19114.19-0.86%2,117
Aug 27, 2024114.48115.38114.48115.18115.180.52%12,316
Aug 26, 2024115.60115.60114.59114.59114.59-0.71%2,084
Aug 23, 2024115.02115.41114.63115.41115.411.32%7,028
Aug 22, 2024115.11115.18113.91113.91113.91-0.64%4,703
Aug 21, 2024114.43114.64114.43114.64114.640.52%2,222
Aug 20, 2024114.10114.23113.76114.05114.05-0.53%8,066
Aug 19, 2024113.58114.66113.58114.66114.660.88%11,578
Aug 16, 2024113.20113.75113.15113.65113.650.30%2,673
Aug 15, 2024112.03113.33112.03113.32113.322.12%11,983
Aug 14, 2024110.26110.96109.94110.96110.960.93%8,112
Aug 13, 2024108.76110.10108.76109.94109.941.92%5,434
Aug 12, 2024107.74107.87107.69107.87107.87-0.03%1,996
Aug 9, 2024107.89108.09107.24107.90107.900.66%8,749
Aug 8, 2024106.06107.34106.06107.19107.193.41%1,872
Aug 7, 2024106.03106.08103.66103.66103.66-0.74%2,705
Aug 6, 2024103.34105.62103.34104.43104.431.88%3,553
Aug 5, 202499.74104.1198.77102.50102.50-2.60%9,269
Aug 2, 2024105.24105.62104.56105.24105.24-2.87%4,199
Aug 1, 2024111.38111.43108.35108.35108.35-2.55%2,338
Jul 31, 2024111.07111.55110.97111.19111.191.88%2,155
Jul 30, 2024109.92110.54108.53109.14109.14-0.53%7,458
Jul 29, 2024110.11110.38109.56109.72109.720.01%2,591
Jul 26, 2024109.75110.02109.60109.71109.710.87%6,198
Jul 25, 2024108.64110.39107.34108.76108.76-0.34%3,909
Jul 24, 2024110.83110.93109.13109.13109.13-2.79%1,857
Jul 23, 2024111.16112.35111.01112.26112.260.65%6,790
Jul 22, 2024111.29111.53110.94111.53111.531.39%2,057
Jul 19, 2024110.10110.34109.99110.00110.00-0.39%1,868
Jul 18, 2024110.38110.64109.80110.43110.43-0.65%3,528
Jul 17, 2024112.56112.56111.15111.15111.15-2.68%1,420
Jul 16, 2024114.29114.88113.59114.22114.220.52%20,763
Jul 15, 2024114.25114.25113.58113.62113.620.02%76,437
Jul 12, 2024113.41114.00113.41113.60113.600.18%1,133
Jul 11, 2024113.56113.59112.86113.39113.39-0.16%5,305
Jul 10, 2024112.65113.58112.65113.58113.580.77%4,028
Jul 9, 2024112.78113.05112.71112.71112.710.22%1,919
Jul 8, 2024112.61112.70112.19112.46112.460.19%3,930
Jul 5, 2024112.67112.67112.14112.25112.25-0.13%1,650
Jul 3, 2024112.03112.39112.03112.39112.390.88%1,004
Jul 2, 2024111.41111.41111.41111.41111.410.62%663
Jul 1, 2024110.58110.72110.02110.72110.720.14%363,098
Jun 28, 2024111.32111.32110.57110.57110.57-0.24%542
Jun 27, 2024110.49110.92110.49110.83110.83-0.11%1,328
Jun 26, 2024110.53110.96110.51110.96110.96-966
Jun 25, 2024110.87110.96110.64110.96110.960.24%3,605
Jun 24, 2024110.68110.96110.68110.70110.70-0.23%1,766
Jun 21, 2024110.93110.95110.60110.95110.95-0.45%957
Jun 20, 2024112.14112.14110.81111.45111.45-0.45%3,648
Jun 18, 2024111.83111.99111.56111.95111.950.59%1,195
Jun 17, 2024110.46111.32110.46111.30111.301.06%2,857
Jun 14, 2024109.78110.14109.61110.14110.14-0.53%2,268
Jun 13, 2024110.98110.98110.33110.72110.72-0.03%4,557
Jun 12, 2024111.30111.30110.67110.75110.750.92%1,892
Jun 11, 2024110.49110.49109.23109.75109.75-0.57%2,477
Jun 10, 2024109.66110.52109.66110.38110.380.66%5,190
Jun 7, 2024109.70110.05109.56109.65109.65-0.26%2,606
Jun 6, 2024110.64110.64109.52109.94109.94-0.38%5,558
Jun 5, 2024109.10110.36109.10110.36110.361.76%1,570
Jun 4, 2024108.67108.67108.14108.45108.45-0.75%1,596
Jun 3, 2024109.57109.67108.35109.27109.27-0.34%8,540
May 31, 2024107.96109.67107.96109.65109.650.01%945
May 30, 2024109.78110.06109.52109.64109.64-0.73%6,333
May 29, 2024110.63110.63110.17110.44110.44-0.45%2,429
May 28, 2024111.45111.45110.53110.93110.93-0.10%3,969
May 24, 2024110.40111.41110.40111.05111.051.24%1,926
May 23, 2024111.20111.20109.44109.68109.68-0.74%3,467
May 22, 2024111.37111.47110.50110.50110.50-0.72%2,530
May 21, 2024110.94111.30110.94111.30111.300.16%699
May 20, 2024110.93111.41110.93111.12111.120.35%2,895
May 17, 2024110.67110.73110.60110.73110.730.14%1,737
May 16, 2024111.25111.64110.58110.58110.58-0.86%5,057
May 15, 2024110.53111.54110.53111.54111.541.85%365,766
May 14, 2024108.86109.52108.76109.52109.520.57%5,027
May 13, 2024109.90109.90108.89108.89108.89-0.65%3,808
May 10, 2024110.07110.22109.42109.60109.600.09%6,615
May 9, 2024108.93109.63108.93109.50109.500.55%10,647
May 8, 2024108.45108.89108.45108.89108.890.21%628
May 7, 2024108.59108.83108.59108.67108.67-0.09%772
May 6, 2024108.16108.77108.09108.77108.771.34%2,856
May 3, 2024107.30107.54107.29107.33107.331.19%1,305