Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
154.90
-1.22 (-0.78%)
Dec 31, 2025, 4:00 PM EST - Market closed
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 155.99 | 155.99 | 154.90 | 154.90 | 154.90 | -0.78% | 6,567 |
| Dec 30, 2025 | 156.41 | 156.61 | 156.04 | 156.12 | 156.12 | -0.29% | 16,185 |
| Dec 29, 2025 | 156.70 | 156.81 | 155.78 | 156.57 | 156.57 | -0.07% | 15,954 |
| Dec 26, 2025 | 156.84 | 157.08 | 156.63 | 156.68 | 156.68 | 0.06% | 3,178 |
| Dec 24, 2025 | 156.01 | 156.95 | 156.01 | 156.58 | 156.58 | 0.50% | 3,978 |
| Dec 23, 2025 | 155.41 | 155.92 | 155.00 | 155.80 | 155.80 | -0.26% | 10,665 |
| Dec 22, 2025 | 156.15 | 156.25 | 154.79 | 156.20 | 155.68 | 1.49% | 28,785 |
| Dec 19, 2025 | 153.05 | 154.99 | 153.00 | 153.90 | 153.39 | 1.32% | 14,086 |
| Dec 18, 2025 | 153.11 | 153.39 | 151.89 | 151.89 | 151.38 | 1.02% | 8,530 |
| Dec 17, 2025 | 153.39 | 153.57 | 150.35 | 150.35 | 149.85 | -1.78% | 6,768 |
| Dec 16, 2025 | 152.88 | 153.51 | 152.19 | 153.08 | 152.57 | -0.37% | 7,788 |
| Dec 15, 2025 | 161.71 | 161.71 | 153.64 | 153.64 | 153.13 | -0.87% | 6,247 |
| Dec 12, 2025 | 157.37 | 157.37 | 154.47 | 154.99 | 154.48 | -1.78% | 7,634 |
| Dec 11, 2025 | 156.14 | 157.85 | 155.38 | 157.79 | 157.27 | 0.68% | 7,505 |
| Dec 10, 2025 | 155.63 | 157.03 | 155.12 | 156.73 | 156.21 | 1.10% | 9,116 |
| Dec 9, 2025 | 154.48 | 155.53 | 154.48 | 155.03 | 154.51 | 0.11% | 3,246 |
| Dec 8, 2025 | 155.97 | 155.97 | 154.66 | 154.85 | 154.34 | 0.14% | 12,196 |
| Dec 5, 2025 | 153.85 | 154.66 | 153.85 | 154.64 | 154.13 | 0.78% | 6,775 |
| Dec 4, 2025 | 152.80 | 153.44 | 152.43 | 153.44 | 152.93 | 0.35% | 4,727 |
| Dec 3, 2025 | 152.11 | 153.06 | 151.73 | 152.90 | 152.39 | 0.07% | 7,963 |
| Dec 2, 2025 | 153.48 | 153.83 | 152.59 | 152.80 | 152.29 | -0.02% | 13,432 |
| Dec 1, 2025 | 152.75 | 153.64 | 152.75 | 152.83 | 152.32 | -0.67% | 3,357 |
| Nov 28, 2025 | 152.97 | 154.18 | 152.95 | 153.85 | 153.34 | 1.02% | 11,210 |
| Nov 26, 2025 | 151.42 | 152.57 | 151.42 | 152.30 | 151.79 | 1.21% | 8,946 |
| Nov 25, 2025 | 149.48 | 150.47 | 148.41 | 150.47 | 149.97 | 0.61% | 5,247 |
| Nov 24, 2025 | 146.77 | 149.55 | 146.77 | 149.55 | 149.06 | 2.76% | 17,056 |
| Nov 21, 2025 | 144.54 | 146.72 | 143.09 | 145.54 | 145.05 | 0.40% | 26,406 |
| Nov 20, 2025 | 151.86 | 152.07 | 144.93 | 144.96 | 144.48 | -2.91% | 14,362 |
| Nov 19, 2025 | 148.52 | 150.32 | 148.52 | 149.30 | 148.80 | 0.54% | 8,939 |
| Nov 18, 2025 | 148.04 | 149.02 | 146.75 | 148.49 | 148.00 | -0.70% | 8,614 |
| Nov 17, 2025 | 149.86 | 151.39 | 148.57 | 149.53 | 149.04 | -0.52% | 7,316 |
| Nov 14, 2025 | 148.09 | 152.15 | 148.09 | 150.32 | 149.82 | -0.15% | 4,679 |
| Nov 13, 2025 | 153.76 | 153.76 | 150.02 | 150.55 | 150.05 | -2.68% | 10,531 |
| Nov 12, 2025 | 155.14 | 155.64 | 154.43 | 154.70 | 154.19 | 0.23% | 4,263 |
| Nov 11, 2025 | 154.78 | 155.17 | 153.78 | 154.35 | 153.84 | -0.78% | 4,567 |
| Nov 10, 2025 | 154.59 | 155.57 | 154.50 | 155.57 | 155.05 | 2.11% | 9,046 |
| Nov 7, 2025 | 150.13 | 152.39 | 148.61 | 152.36 | 151.85 | 0.34% | 8,292 |
| Nov 6, 2025 | 154.05 | 154.05 | 151.47 | 151.85 | 151.35 | -1.44% | 13,186 |
| Nov 5, 2025 | 152.58 | 154.85 | 152.58 | 154.07 | 153.56 | 0.77% | 3,612 |
| Nov 4, 2025 | 153.20 | 154.32 | 152.90 | 152.90 | 152.39 | -1.85% | 7,149 |
| Nov 3, 2025 | 155.99 | 155.99 | 154.61 | 155.78 | 155.26 | 0.34% | 5,453 |
| Oct 31, 2025 | 155.52 | 155.63 | 154.41 | 155.25 | 154.73 | 0.86% | 12,514 |
| Oct 30, 2025 | 154.13 | 155.57 | 153.92 | 153.92 | 153.41 | -1.50% | 6,255 |
| Oct 29, 2025 | 156.60 | 157.02 | 155.99 | 156.27 | 155.75 | 0.58% | 10,321 |
| Oct 28, 2025 | 156.39 | 156.39 | 155.22 | 155.37 | 154.85 | -0.42% | 5,757 |
| Oct 27, 2025 | 156.23 | 156.23 | 155.12 | 156.03 | 155.51 | 1.19% | 9,723 |
| Oct 24, 2025 | 154.50 | 154.79 | 154.19 | 154.19 | 153.68 | 1.23% | 12,400 |
| Oct 23, 2025 | 150.31 | 152.51 | 150.31 | 152.32 | 151.81 | 1.32% | 12,316 |
| Oct 22, 2025 | 152.44 | 152.44 | 149.10 | 150.33 | 149.83 | -1.37% | 5,314 |
| Oct 21, 2025 | 152.91 | 152.91 | 152.19 | 152.42 | 151.91 | -0.28% | 6,783 |