MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAAU — Goldman Sachs Physical Gold ETF Shares
Cboe BZXGoldman Sachs Physical Gold ETF Shares
$41.15
+0.19(+0.46%)
- O
- 41.04
- H
- 41.24
- L
- 40.89
- V
- 1.99M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$41.15
Period Return+21.64%
Period High$54.71
Period Low$31.27
Avg Daily Volume2.59M
Total Trading Days365
AAAU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $41.04 | $41.24 | $40.89 | $41.15 | +$0.19 | +0.46% | 1,991,053 | $41.09 | $40.89 $41.24 |
| Sep 30, 2026 | $41.32 | $41.33 | $40.87 | $40.96 | $-0.20 | -0.49% | 1,367,900 | $41.01 | $40.87 $41.33 |
| Sep 29, 2026 | $40.93 | $41.16 | $40.81 | $41.16 | +$0.51 | +1.25% | 1,283,019 | $41.00 | $40.81 $41.16 |
| Sep 28, 2026 | $40.83 | $41.00 | $40.51 | $40.65 | $-1.63 | -3.86% | 3,194,673 | $40.72 | $40.51 $41.00 |
| Sep 25, 2026 | $42.17 | $42.37 | $41.93 | $42.28 | +$0.13 | +0.31% | 1,265,482 | $42.21 | $41.93 $42.37 |
| Sep 24, 2026 | $42.14 | $42.25 | $41.83 | $42.15 | $-0.08 | -0.19% | 1,670,445 | $42.06 | $41.83 $42.25 |
| Sep 23, 2026 | $42.49 | $42.51 | $42.13 | $42.23 | $-0.79 | -1.84% | 1,778,053 | $42.25 | $42.13 $42.51 |
| Sep 22, 2026 | $42.67 | $43.08 | $42.53 | $43.02 | +$0.19 | +0.44% | 1,591,061 | $42.78 | $42.53 $43.08 |
| Sep 21, 2026 | $43.10 | $43.10 | $42.61 | $42.83 | $-0.31 | -0.72% | 1,054,048 | $42.85 | $42.61 $43.10 |
| Sep 18, 2026 | $43.06 | $43.33 | $42.80 | $43.14 | +$0.32 | +0.75% | 814,113 | $43.04 | $42.80 $43.33 |
| Sep 17, 2026 | $43.02 | $43.15 | $42.80 | $42.82 | +$0.70 | +1.66% | 1,197,213 | $42.97 | $42.80 $43.15 |
| Sep 16, 2026 | $42.88 | $43.06 | $41.75 | $42.12 | $-0.24 | -0.57% | 3,172,048 | $42.38 | $41.75 $43.06 |
| Sep 15, 2026 | $42.24 | $42.48 | $42.12 | $42.36 | +$0.13 | +0.31% | 1,003,975 | $42.30 | $42.12 $42.48 |
| Sep 14, 2026 | $42.12 | $42.55 | $42.03 | $42.23 | $-0.62 | -1.45% | 1,667,606 | $42.24 | $42.03 $42.55 |
| Sep 11, 2026 | $43.26 | $43.39 | $42.80 | $42.85 | +$0.23 | +0.54% | 1,473,908 | $43.08 | $42.80 $43.39 |
| Sep 10, 2026 | $42.94 | $43.12 | $42.51 | $42.62 | $-0.74 | -1.71% | 1,835,984 | $42.84 | $42.51 $43.12 |
| Sep 9, 2026 | $43.65 | $43.70 | $43.13 | $43.36 | +$0.39 | +0.91% | 1,536,286 | $43.45 | $43.13 $43.70 |
| Sep 8, 2026 | $43.38 | $43.46 | $42.94 | $42.97 | $-0.75 | -1.72% | 1,749,851 | $43.20 | $42.94 $43.46 |
| Sep 4, 2026 | $43.49 | $43.84 | $43.43 | $43.72 | $-0.38 | -0.85% | 1,666,331 | $43.64 | $43.43 $43.84 |
| Sep 3, 2026 | $44.14 | $44.45 | $43.92 | $44.10 | +$0.81 | +1.86% | 1,404,130 | $44.18 | $43.92 $44.45 |
| Sep 2, 2026 | $42.97 | $43.34 | $42.96 | $43.29 | +$0.62 | +1.45% | 1,334,056 | $43.15 | $42.96 $43.34 |
| Sep 1, 2026 | $42.83 | $43.14 | $42.62 | $42.67 | $-1.21 | -2.76% | 1,992,357 | $42.90 | $42.62 $43.14 |
| Aug 31, 2026 | $43.82 | $43.90 | $43.53 | $43.88 | $-0.06 | -0.13% | 2,578,567 | $43.74 | $43.53 $43.90 |
| Aug 28, 2026 | $45.37 | $45.65 | $43.82 | $43.94 | $-1.50 | -3.29% | 3,763,725 | $44.63 | $43.82 $45.65 |
| Aug 27, 2026 | $45.24 | $45.50 | $44.98 | $45.43 | +$0.15 | +0.33% | 965,982 | $45.31 | $44.98 $45.50 |
| Aug 26, 2026 | $45.46 | $45.67 | $45.19 | $45.28 | $-0.72 | -1.57% | 917,444 | $45.38 | $45.19 $45.67 |
| Aug 25, 2026 | $45.44 | $46.02 | $45.39 | $46.00 | +$0.13 | +0.28% | 1,884,774 | $45.77 | $45.39 $46.02 |
| Aug 24, 2026 | $46.05 | $46.15 | $45.60 | $45.87 | +$0.35 | +0.77% | 1,558,450 | $45.89 | $45.60 $46.15 |
| Aug 21, 2026 | $45.18 | $45.66 | $45.10 | $45.52 | +$0.87 | +1.95% | 1,279,725 | $45.41 | $45.10 $45.66 |
| Aug 20, 2026 | $44.08 | $44.75 | $44.06 | $44.65 | +$0.17 | +0.38% | 1,565,440 | $44.45 | $44.06 $44.75 |