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%
GVIP — Goldman Sachs Hedge Industry VIP ETF
NYSE ArcaGoldman Sachs Hedge Industry VIP ETF
$171.17
+0.66(+0.39%)
- O
- 171.67
- H
- 172.07
- L
- 170.92
- V
- 5.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$171.17
Period Return+51.18%
Period High$192.13
Period Low$111.29
Avg Daily Volume10.4K
Total Trading Days365
GVIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $171.67 | $172.07 | $170.92 | $171.17 | +$0.66 | +0.39% | 5,822 | $171.30 | $170.92 $172.07 |
| Oct 1, 2026 | $170.21 | $170.53 | $168.45 | $170.51 | +$0.36 | +0.21% | 13,748 | $170.00 | $168.45 $170.53 |
| Sep 30, 2026 | $171.00 | $171.16 | $170.15 | $170.15 | $-0.53 | -0.31% | 17,166 | $170.71 | $170.15 $171.16 |
| Sep 29, 2026 | $170.69 | $171.25 | $169.80 | $170.68 | +$1.44 | +0.85% | 7,393 | $170.70 | $169.80 $171.25 |
| Sep 28, 2026 | $170.79 | $170.79 | $168.85 | $169.24 | $-2.95 | -1.72% | 10,103 | $169.46 | $168.85 $170.79 |
| Sep 25, 2026 | $172.12 | $173.17 | $171.59 | $172.19 | +$0.42 | +0.24% | 5,727 | $172.13 | $171.59 $173.17 |
| Sep 24, 2026 | $170.85 | $172.11 | $170.34 | $171.78 | +$0.06 | +0.03% | 9,733 | $171.30 | $170.34 $172.11 |
| Sep 23, 2026 | $173.19 | $173.19 | $171.15 | $171.72 | $-2.03 | -1.17% | 9,159 | $171.99 | $171.15 $173.19 |
| Sep 22, 2026 | $174.02 | $174.46 | $173.20 | $173.75 | +$0.21 | +0.12% | 4,361 | $173.88 | $173.20 $174.46 |
| Sep 21, 2026 | $171.48 | $173.78 | $171.48 | $173.54 | +$4.07 | +2.40% | 8,802 | $172.76 | $171.48 $173.78 |
| Sep 18, 2026 | $168.62 | $169.47 | $168.57 | $169.47 | +$0.40 | +0.24% | 6,232 | $168.93 | $168.57 $169.47 |
| Sep 17, 2026 | $170.12 | $170.12 | $168.68 | $169.07 | +$2.39 | +1.44% | 4,687 | $168.95 | $168.68 $170.12 |
| Sep 16, 2026 | $167.60 | $168.52 | $165.60 | $166.68 | +$0.51 | +0.31% | 6,860 | $167.49 | $165.60 $168.52 |
| Sep 15, 2026 | $168.62 | $168.62 | $166.17 | $166.17 | $-2.26 | -1.34% | 4,586 | $166.68 | $166.17 $168.62 |
| Sep 14, 2026 | $168.58 | $169.33 | $168.43 | $168.43 | $-2.76 | -1.61% | 11,463 | $169.06 | $168.43 $169.33 |
| Sep 11, 2026 | $171.83 | $171.83 | $170.92 | $171.19 | +$1.14 | +0.67% | 6,073 | $171.46 | $170.92 $171.83 |
| Sep 10, 2026 | $171.04 | $171.53 | $170.06 | $170.06 | $-2.45 | -1.42% | 4,079 | $170.78 | $170.06 $171.53 |
| Sep 9, 2026 | $173.91 | $173.91 | $172.51 | $172.51 | $-1.56 | -0.90% | 3,169 | $173.12 | $172.51 $173.91 |
| Sep 8, 2026 | $174.38 | $175.41 | $173.67 | $174.07 | +$0.43 | +0.25% | 13,977 | $174.67 | $173.67 $175.41 |
| Sep 4, 2026 | $173.16 | $173.64 | $173.16 | $173.64 | +$2.70 | +1.58% | 1,006 | $173.26 | $173.16 $173.64 |
| Sep 3, 2026 | $171.44 | $173.68 | $170.94 | $170.94 | +$0.87 | +0.51% | 33,439 | $172.27 | $170.94 $173.68 |
| Sep 2, 2026 | $168.70 | $170.37 | $168.70 | $170.07 | $-0.72 | -0.42% | 7,175 | $169.66 | $168.70 $170.37 |
| Sep 1, 2026 | $168.77 | $170.79 | $168.37 | $170.79 | +$0.29 | +0.17% | 12,287 | $169.49 | $168.37 $170.79 |
| Aug 31, 2026 | $170.21 | $170.50 | $169.76 | $170.50 | $-0.99 | -0.58% | 7,048 | $169.94 | $169.76 $170.50 |
| Aug 28, 2026 | $172.93 | $173.04 | $171.49 | $171.49 | $-1.68 | -0.97% | 5,539 | $172.04 | $171.49 $173.04 |
| Aug 27, 2026 | $174.19 | $174.19 | $172.33 | $173.17 | +$0.18 | +0.10% | 47,187 | $173.06 | $172.33 $174.19 |
| Aug 26, 2026 | $172.95 | $173.20 | $172.71 | $172.99 | +$0.08 | +0.04% | 5,720 | $172.96 | $172.71 $173.20 |
| Aug 25, 2026 | $172.97 | $173.34 | $172.66 | $172.91 | +$1.37 | +0.80% | 11,243 | $172.97 | $172.66 $173.34 |
| Aug 24, 2026 | $171.40 | $172.16 | $170.26 | $171.54 | $-1.24 | -0.72% | 3,930 | $171.37 | $170.26 $172.16 |
| Aug 21, 2026 | $174.95 | $174.95 | $172.76 | $172.77 | $-0.55 | -0.32% | 3,654 | $173.27 | $172.76 $174.95 |