Goldman Sachs U.S. Large Cap Buffer 1 ETF

GBXA
🏛️ usa →
26.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.61 26.68 26.61 26.68 0.0M
2025-09-25 26.64 26.64 26.64 26.64 0.0M
2025-09-24 26.64 26.64 26.64 26.64 0.0M
2025-09-23 26.63 26.63 26.63 26.63 0.0M
2025-09-22 26.65 26.65 26.64 26.64 0.0M
2025-09-19 26.65 26.65 26.64 26.64 0.0M
2025-09-18 26.61 26.62 26.58 26.59 0.0M
2025-09-17 26.54 26.54 26.54 26.54 0.0M
2025-09-16 26.56 26.56 26.53 26.53 0.0M
2025-09-15 26.53 26.53 26.53 26.53 0.0M
2025-09-12 26.50 26.50 26.50 26.50 0.0M
2025-09-11 26.49 26.49 26.49 26.49 0.0M
2025-09-10 26.41 26.41 26.41 26.41 0.0M
2025-09-09 26.37 26.37 26.37 26.37 0.0M
2025-09-08 26.33 26.33 26.33 26.33 0.0M
2025-09-06 26.27 26.27 26.27 26.27 0.0M
2025-09-05 26.27 26.27 26.27 26.27 0.0M
2025-09-04 26.30 26.30 26.30 26.30 0.0M
2025-09-03 26.17 26.17 26.17 26.17 0.0M
2025-09-02 26.09 26.09 26.09 26.09 0.0M
2025-08-29 26.18 26.18 26.18 26.18 0.0M
2025-08-28 26.27 26.27 26.27 26.27 0.0M
2025-08-27 26.22 26.22 26.22 26.22 0.0M
2025-08-26 26.19 26.19 26.19 26.19 0.0M
2025-08-25 26.14 26.14 26.14 26.14 0.0M
2025-08-22 26.17 26.17 26.17 26.17 0.0M
2025-08-21 25.93 25.93 25.93 25.93 0.0M
2025-08-20 26.00 26.00 26.00 26.00 0.0M
2025-08-19 26.02 26.02 26.02 26.02 0.0M
2025-08-18 26.11 26.11 26.11 26.11 0.0M
2025-08-15 26.09 26.09 26.09 26.09 0.0M
2025-08-14 26.13 26.13 26.13 26.13 0.0M
2025-08-13 26.11 26.11 26.11 26.11 0.0M
2025-08-12 26.06 26.06 26.06 26.06 0.0M
2025-08-11 25.93 25.93 25.90 25.90 0.0M
2025-08-08 25.93 25.93 25.93 25.93 0.0M
2025-08-07 25.80 25.80 25.80 25.80 0.0M
2025-08-06 25.83 25.83 25.83 25.83 0.0M
2025-08-05 25.76 25.76 25.72 25.72 0.0M
2025-08-04 25.82 25.82 25.82 25.82 0.0M
2025-08-01 25.60 25.60 25.57 25.57 0.0M
2025-07-31 25.88 25.89 25.79 25.79 0.0M
2025-07-30 25.84 25.84 25.84 25.84 0.0M
2025-07-29 25.86 25.86 25.86 25.86 0.0M
2025-07-28 25.89 25.89 25.89 25.89 0.0M
2025-07-25 25.88 25.88 25.88 25.88 0.0M
2025-07-24 25.82 25.82 25.82 25.82 0.0M
2025-07-23 25.79 25.79 25.79 25.79 0.0M
2025-07-22 25.70 25.70 25.70 25.70 0.0M
2025-07-21 25.77 25.77 25.68 25.68 0.0M
2025-07-18 25.64 25.72 25.63 25.65 0.0M
2025-07-17 25.67 25.67 25.67 25.67 0.0M
2025-07-16 25.50 25.59 25.50 25.58 0.0M
2025-07-15 25.59 25.59 25.54 25.54 0.0M
2025-07-14 25.60 25.60 25.58 25.58 0.0M
2025-07-11 25.56 25.56 25.56 25.56 0.0M
2025-07-10 25.60 25.60 25.60 25.60 0.0M
2025-07-09 25.56 25.56 25.56 25.56 0.0M
2025-07-08 25.51 25.51 25.47 25.47 0.0M
2025-07-07 25.46 25.47 25.45 25.47 0.0M
2025-07-03 25.58 25.58 25.58 25.58 0.0M
2025-07-02 25.43 25.49 25.43 25.46 0.0M
2025-07-01 25.44 25.47 25.42 25.42 0.0M
2025-06-30 25.39 25.39 25.39 25.39 0.0M
2025-06-27 25.34 25.34 25.34 25.34 0.0M
2025-06-26 25.36 25.36 25.36 25.36 0.0M
2025-06-25 25.33 25.33 25.33 25.33 0.0M
2025-06-24 25.31 25.31 25.31 25.31 0.0M
2025-06-23 25.20 25.20 25.20 25.20 0.0M
2025-06-20 25.13 25.13 25.05 25.05 0.0M
2025-06-18 25.05 25.05 25.05 25.05 0.0M
2025-06-17 25.02 25.02 25.02 25.02 0.0M
2025-06-16 25.16 25.16 25.13 25.13 0.0M
2025-06-13 24.97 24.97 24.97 24.97 0.0M
2025-06-12 25.12 25.12 25.12 25.12 0.0M
2025-06-11 25.16 25.16 25.08 25.08 0.0M
2025-06-10 25.09 25.10 25.08 25.10 0.0M
2025-06-09 25.08 25.08 25.04 25.04 0.0M
2025-06-06 25.03 25.05 25.02 25.02 0.0M
2025-06-05 24.85 24.85 24.85 24.85 0.0M
2025-06-04 24.91 24.97 24.91 24.92 0.0M
2025-06-03 24.94 24.94 24.91 24.91 0.0M
2025-06-02 24.82 24.82 24.82 24.82 0.0M
2025-05-30 24.70 24.76 24.70 24.76 0.0M
2025-05-29 24.74 24.74 24.74 24.74 0.0M
2025-05-28 24.68 24.68 24.68 24.68 0.0M
2025-05-27 24.75 24.75 24.75 24.75 0.0M
2025-05-23 24.45 24.45 24.45 24.45 0.0M
2025-05-22 24.55 24.55 24.55 24.55 0.0M
2025-05-21 24.55 24.55 24.55 24.55 0.0M
2025-05-20 24.74 24.75 24.74 24.75 0.0M
2025-05-19 24.79 24.79 24.79 24.79 0.0M
2025-05-16 24.78 24.78 24.78 24.78 0.0M
2025-05-15 24.69 24.69 24.69 24.69 0.0M
2025-05-14 24.61 24.62 24.60 24.62 0.0M
2025-05-13 24.60 24.60 24.60 24.60 0.0M
2025-05-12 24.40 24.50 24.40 24.50 0.0M
2025-05-09 24.02 24.02 24.02 24.02 0.0M
2025-05-08 24.04 24.04 24.04 24.04 0.0M
2025-05-07 23.95 23.95 23.95 23.95 0.0M
2025-05-06 23.90 23.90 23.90 23.90 0.0M
2025-05-05 24.00 24.00 24.00 24.00 0.0M
2025-05-02 24.09 24.09 24.09 24.09 0.0M
2025-05-01 23.89 23.89 23.89 23.89 0.0M
2025-04-30 23.79 23.79 23.79 23.79 0.0M
2025-04-29 23.75 23.75 23.75 23.75 0.0M
2025-04-28 23.64 23.67 23.64 23.67 0.0M
2025-04-25 23.53 23.64 23.53 23.64 0.0M
2025-04-24 23.54 23.54 23.54 23.54 0.0M
2025-04-23 23.28 23.28 23.28 23.28 0.0M
2025-04-22 23.04 23.04 23.04 23.04 0.0M
2025-04-21 22.75 22.75 22.75 22.75 0.0M
2025-04-17 23.04 23.04 23.04 23.04 0.0M
2025-04-16 23.02 23.03 23.02 23.03 0.0M
2025-04-15 23.41 23.41 23.34 23.34 0.0M
2025-04-14 23.39 23.47 23.36 23.36 0.0M
2025-04-11 23.22 23.31 23.20 23.31 0.0M
2025-04-10 23.11 23.11 23.10 23.10 0.0M
2025-04-09 23.34 23.48 23.25 23.48 0.0M
2025-04-08 22.83 22.83 22.47 22.47 0.0M
2025-04-07 22.21 22.59 22.21 22.59 0.0M
2025-04-04 22.91 22.92 22.61 22.61 0.0M
2025-04-03 23.42 23.42 23.32 23.32 0.0M
2025-04-02 23.82 24.00 23.82 24.00 0.0M
2025-04-01 23.82 23.92 23.72 23.91 0.0M
2025-03-31 23.69 23.83 23.69 23.83 0.0M
2025-03-28 24.15 24.15 23.85 23.85 0.0M
2025-03-27 24.16 24.18 24.16 24.18 0.0M
2025-03-26 24.25 24.25 24.25 24.25 0.0M
2025-03-25 24.46 24.46 24.46 24.46 0.0M
2025-03-24 24.41 24.47 24.38 24.47 0.0M
2025-03-21 24.14 24.14 24.14 24.14 0.0M
2025-03-20 24.27 24.27 24.15 24.15 0.0M
2025-03-19 24.15 24.21 24.15 24.21 0.0M
2025-03-18 24.10 24.11 24.07 24.08 0.0M
2025-03-17 24.17 24.30 24.17 24.30 0.0M
2025-03-14 24.04 24.18 24.03 24.18 0.0M
2025-03-13 24.11 24.11 23.95 23.96 0.0M
2025-03-12 24.18 24.20 24.14 24.16 0.0M
2025-03-11 24.19 24.19 24.10 24.10 0.0M
2025-03-10 24.23 24.23 24.20 24.20 0.0M
2025-03-07 24.56 24.65 24.56 24.65 0.0M
2025-03-06 24.69 24.69 24.51 24.55 0.0M
2025-03-05 24.68 24.90 24.68 24.86 0.0M
2025-03-04 24.75 24.75 24.53 24.66 0.0M
2025-03-03 25.14 25.14 24.86 24.86 0.0M
2025-02-28 24.89 25.15 24.83 25.15 0.0M
2025-02-27 25.17 25.17 24.92 24.92 0.0M
2025-02-26 25.21 25.21 25.21 25.21 0.0M
2025-02-25 25.07 25.21 25.07 25.21 0.0M
2025-02-24 25.30 25.30 25.30 25.30 0.0M
2025-02-21 25.39 25.39 25.39 25.39 0.0M
2025-02-20 25.50 25.63 25.49 25.63 0.0M
2025-02-19 25.63 25.63 25.63 25.63 0.0M
2025-02-18 25.59 25.59 25.59 25.59 0.0M
2025-02-14 25.57 25.57 25.57 25.57 0.0M
2025-02-13 25.55 25.55 25.55 25.55 0.0M
2025-02-12 25.41 25.41 25.41 25.41 0.0M
2025-02-11 25.44 25.44 25.44 25.44 0.0M
2025-02-10 25.42 25.42 25.42 25.42 0.0M
2025-02-07 25.33 25.33 25.33 25.33 0.0M
2025-02-06 25.44 25.44 25.44 25.44 0.0M
2025-02-05 25.38 25.38 25.38 25.38 0.0M
2025-02-04 25.33 25.33 25.33 25.33 0.0M
2025-02-03 25.23 25.23 25.23 25.23 0.0M
2025-01-31 25.31 25.31 25.31 25.31 0.0M
2025-01-30 25.38 25.38 25.38 25.38 0.0M
2025-01-29 25.33 25.33 25.33 25.33 0.0M
2025-01-28 25.38 25.38 25.38 25.38 0.0M
2025-01-27 25.23 25.23 25.23 25.23 0.0M
2025-01-24 25.42 25.42 25.42 25.42 0.0M
2025-01-23 25.44 25.44 25.44 25.44 0.0M
2025-01-22 25.39 25.39 25.39 25.39 0.0M
2025-01-21 25.23 25.32 25.23 25.32 0.0M
2025-01-17 25.21 25.21 25.21 25.21 0.0M
2025-01-16 25.12 25.12 25.08 25.08 0.0M
2025-01-15 25.09 25.09 25.09 25.09 0.0M
2025-01-13 24.80 24.80 24.80 24.80 0.0M
2025-01-10 24.80 24.80 24.80 24.80 0.0M
2025-01-07 24.97 24.97 24.97 24.97 0.0M
2025-01-06 25.06 25.06 25.06 25.06 0.0M
2025-01-03 25.05 25.05 25.05 25.05 0.0M