MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTIP — Goldman Sachs Access Inflation Protected USD Bond ETF
Cboe BZXGoldman Sachs Access Inflation Protected USD Bond ETF
$46.28
-0.13(-0.27%)
- O
- 46.44
- H
- 46.49
- L
- 46.26
- V
- 42.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.28
Period Return-5.75%
Period High$50.32
Period Low$46.18
Avg Daily Volume26.1K
Total Trading Days365
GTIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.44 | $46.49 | $46.26 | $46.28 | $-0.13 | -0.27% | 42,739 | $46.37 | $46.26 $46.49 |
| Oct 1, 2026 | $46.18 | $46.45 | $46.18 | $46.40 | +$0.09 | +0.20% | 34,991 | $46.37 | $46.18 $46.45 |
| Sep 30, 2026 | $46.38 | $46.43 | $46.27 | $46.31 | $-0.02 | -0.04% | 46,679 | $46.35 | $46.27 $46.43 |
| Sep 29, 2026 | $46.31 | $46.35 | $46.23 | $46.33 | $-0.04 | -0.09% | 46,997 | $46.28 | $46.23 $46.35 |
| Sep 28, 2026 | $46.43 | $46.43 | $46.31 | $46.37 | $-0.19 | -0.40% | 34,874 | $46.36 | $46.31 $46.43 |
| Sep 25, 2026 | $46.49 | $46.55 | $46.40 | $46.55 | +$0.10 | +0.22% | 25,671 | $46.47 | $46.40 $46.55 |
| Sep 24, 2026 | $46.67 | $46.69 | $46.45 | $46.45 | $-0.23 | -0.49% | 54,881 | $46.56 | $46.45 $46.69 |
| Sep 23, 2026 | $46.86 | $46.87 | $46.63 | $46.68 | $-0.35 | -0.73% | 46,577 | $46.70 | $46.63 $46.87 |
| Sep 22, 2026 | $47.04 | $47.05 | $46.95 | $47.03 | $-0.03 | -0.06% | 19,688 | $47.00 | $46.95 $47.05 |
| Sep 21, 2026 | $46.98 | $47.05 | $46.95 | $47.05 | +$0.16 | +0.34% | 23,145 | $47.00 | $46.95 $47.05 |
| Sep 18, 2026 | $46.94 | $46.95 | $46.90 | $46.90 | $-0.21 | -0.45% | 49,668 | $46.94 | $46.90 $46.95 |
| Sep 17, 2026 | $47.00 | $47.14 | $46.96 | $47.11 | +$0.14 | +0.30% | 64,961 | $47.06 | $46.96 $47.14 |
| Sep 16, 2026 | $47.16 | $47.21 | $46.95 | $46.97 | $-0.16 | -0.33% | 42,315 | $47.09 | $46.95 $47.21 |
| Sep 15, 2026 | $47.07 | $47.16 | $47.06 | $47.12 | $-0.05 | -0.11% | 86,709 | $47.11 | $47.06 $47.16 |
| Sep 14, 2026 | $47.15 | $47.34 | $47.11 | $47.17 | $-0.04 | -0.08% | 87,310 | $47.23 | $47.11 $47.34 |
| Sep 11, 2026 | $47.35 | $47.35 | $47.10 | $47.21 | $-0.13 | -0.26% | 250,056 | $47.19 | $47.10 $47.35 |
| Sep 10, 2026 | $47.37 | $47.44 | $47.31 | $47.34 | $-0.21 | -0.44% | 38,481 | $47.38 | $47.31 $47.44 |
| Sep 9, 2026 | $47.64 | $47.66 | $47.53 | $47.55 | $-0.10 | -0.20% | 12,395 | $47.58 | $47.53 $47.66 |
| Sep 8, 2026 | $47.63 | $47.67 | $47.60 | $47.64 | +$0.03 | +0.06% | 15,734 | $47.63 | $47.60 $47.67 |
| Sep 4, 2026 | $47.61 | $47.66 | $47.57 | $47.61 | $-0.01 | -0.02% | 23,169 | $47.61 | $47.57 $47.66 |
| Sep 3, 2026 | $47.65 | $47.73 | $47.59 | $47.62 | +$0.08 | +0.17% | 17,388 | $47.67 | $47.59 $47.73 |
| Sep 2, 2026 | $47.57 | $47.59 | $47.53 | $47.54 | $-0.01 | -0.01% | 18,111 | $47.55 | $47.53 $47.59 |
| Sep 1, 2026 | $47.52 | $47.56 | $47.50 | $47.55 | +$0.01 | +0.01% | 21,075 | $47.54 | $47.50 $47.56 |
| Aug 31, 2026 | $47.55 | $47.55 | $47.50 | $47.54 | $-0.03 | -0.06% | 25,645 | $47.52 | $47.50 $47.55 |
| Aug 28, 2026 | $47.79 | $47.88 | $47.57 | $47.57 | $-0.23 | -0.48% | 52,256 | $47.76 | $47.57 $47.88 |
| Aug 27, 2026 | $47.84 | $47.86 | $47.80 | $47.80 | $-0.03 | -0.05% | 17,123 | $47.83 | $47.80 $47.86 |
| Aug 26, 2026 | $47.80 | $47.85 | $47.76 | $47.83 | $-0.06 | -0.14% | 14,611 | $47.80 | $47.76 $47.85 |
| Aug 25, 2026 | $47.75 | $47.89 | $47.75 | $47.89 | +$0.21 | +0.44% | 14,152 | $47.85 | $47.75 $47.89 |
| Aug 24, 2026 | $47.68 | $47.75 | $47.64 | $47.68 | +$0.01 | +0.02% | 227,196 | $47.70 | $47.64 $47.75 |
| Aug 21, 2026 | $47.72 | $47.73 | $47.65 | $47.67 | $-0.13 | -0.27% | 60,817 | $47.68 | $47.65 $47.73 |