Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
141.52
-0.39 (-0.27%)
Aug 15, 2025, 4:00 PM - Market closed
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 138.71 | 138.71 | 137.72 | 138.03 | 138.03 | -0.13% | 3,915 |
| Jul 7, 2025 | 138.43 | 138.59 | 137.90 | 138.22 | 138.22 | -0.22% | 7,533 |
| Jul 3, 2025 | 138.46 | 138.71 | 138.43 | 138.52 | 138.52 | 0.80% | 3,090 |
| Jul 2, 2025 | 136.99 | 137.52 | 136.99 | 137.42 | 137.42 | 0.19% | 4,935 |
| Jul 1, 2025 | 137.85 | 138.04 | 136.52 | 137.16 | 137.16 | -0.88% | 7,888 |
| Jun 30, 2025 | 138.35 | 138.37 | 137.94 | 138.37 | 138.37 | 0.78% | 11,123 |
| Jun 27, 2025 | 136.82 | 137.83 | 136.73 | 137.30 | 137.30 | 0.60% | 20,398 |
| Jun 26, 2025 | 135.54 | 136.50 | 135.54 | 136.48 | 136.48 | 1.32% | 1,973 |
| Jun 25, 2025 | 136.02 | 136.02 | 134.58 | 134.70 | 134.70 | -1.02% | 16,452 |
| Jun 24, 2025 | 134.88 | 136.41 | 134.88 | 136.09 | 136.09 | 2.00% | 19,468 |
| Jun 23, 2025 | 133.05 | 133.42 | 131.84 | 133.42 | 133.42 | 0.63% | 9,926 |
| Jun 20, 2025 | 132.96 | 133.11 | 132.31 | 132.58 | 132.58 | -0.14% | 3,292 |
| Jun 18, 2025 | 133.47 | 133.47 | 132.50 | 132.76 | 132.76 | 0.01% | 3,755 |
| Jun 17, 2025 | 133.32 | 133.39 | 132.57 | 132.75 | 132.75 | -0.30% | 2,042 |
| Jun 16, 2025 | 132.18 | 133.65 | 132.18 | 133.15 | 133.15 | 1.44% | 4,310 |
| Jun 13, 2025 | 131.20 | 132.35 | 131.18 | 131.26 | 131.26 | -1.58% | 3,016 |
| Jun 12, 2025 | 133.47 | 133.47 | 133.33 | 133.37 | 133.37 | 0.02% | 9,160 |
| Jun 11, 2025 | 133.80 | 134.13 | 133.33 | 133.35 | 133.35 | 0.35% | 7,235 |
| Jun 10, 2025 | 133.01 | 133.21 | 131.93 | 132.88 | 132.88 | -0.13% | 57,184 |
| Jun 9, 2025 | 133.54 | 133.54 | 133.00 | 133.05 | 133.05 | -0.20% | 3,756 |
| Jun 6, 2025 | 133.31 | 133.45 | 133.03 | 133.31 | 133.31 | 0.79% | 2,558 |
| Jun 5, 2025 | 132.69 | 133.24 | 132.27 | 132.27 | 132.27 | 0.01% | 2,855 |