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%
GBIL — Goldman Sachs Access Treasury 0-1 Year ETF
NYSE ArcaGoldman Sachs Access Treasury 0-1 Year ETF
$99.88
+0.05(+0.05%)
- O
- 99.87
- H
- 99.88
- L
- 99.87
- V
- 578.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$99.88
Period Return-0.22%
Period High$100.26
Period Low$99.82
Avg Daily Volume740.3K
Total Trading Days365
GBIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $99.87 | $99.88 | $99.87 | $99.88 | +$0.05 | +0.05% | 578,531 | $99.88 | $99.87 $99.88 |
| Oct 1, 2026 | $99.83 | $99.84 | $99.82 | $99.83 | $-0.28 | -0.28% | 1,131,375 | $99.83 | $99.82 $99.84 |
| Sep 30, 2026 | $100.10 | $100.11 | $100.09 | $100.11 | +$0.03 | +0.03% | 1,088,313 | $100.10 | $100.09 $100.11 |
| Sep 29, 2026 | $100.07 | $100.08 | $100.07 | $100.08 | +$0.01 | +0.01% | 484,998 | $100.07 | $100.07 $100.08 |
| Sep 28, 2026 | $100.06 | $100.07 | $100.06 | $100.07 | +$0.00 | +0.00% | 675,061 | $100.06 | $100.06 $100.07 |
| Sep 25, 2026 | $100.06 | $100.07 | $100.05 | $100.07 | +$0.05 | +0.05% | 550,683 | $100.06 | $100.05 $100.07 |
| Sep 24, 2026 | $100.03 | $100.04 | $100.02 | $100.02 | +$0.00 | +0.00% | 830,078 | $100.04 | $100.02 $100.04 |
| Sep 23, 2026 | $100.03 | $100.04 | $100.02 | $100.02 | +$0.00 | +0.00% | 540,104 | $100.03 | $100.02 $100.04 |
| Sep 22, 2026 | $100.03 | $100.03 | $100.02 | $100.02 | +$0.00 | +0.00% | 436,763 | $100.02 | $100.02 $100.03 |
| Sep 21, 2026 | $100.01 | $100.02 | $100.01 | $100.02 | +$0.01 | +0.01% | 362,140 | $100.02 | $100.01 $100.02 |
| Sep 18, 2026 | $100.01 | $100.02 | $100.01 | $100.01 | +$0.02 | +0.02% | 592,383 | $100.01 | $100.01 $100.02 |
| Sep 17, 2026 | $99.97 | $99.99 | $99.97 | $99.99 | +$0.02 | +0.02% | 592,065 | $99.98 | $99.97 $99.99 |
| Sep 16, 2026 | $99.98 | $100.00 | $99.97 | $99.97 | +$0.00 | +0.00% | 820,521 | $99.98 | $99.97 $100.00 |
| Sep 15, 2026 | $99.98 | $99.98 | $99.97 | $99.97 | +$0.01 | +0.01% | 1,624,849 | $99.98 | $99.97 $99.98 |
| Sep 14, 2026 | $99.97 | $99.97 | $99.96 | $99.96 | +$0.00 | +0.00% | 936,139 | $99.96 | $99.96 $99.97 |
| Sep 11, 2026 | $99.96 | $99.97 | $99.95 | $99.96 | +$0.02 | +0.02% | 688,995 | $99.96 | $99.95 $99.97 |
| Sep 10, 2026 | $99.97 | $99.97 | $99.94 | $99.94 | $-0.01 | -0.01% | 1,419,745 | $99.96 | $99.94 $99.97 |
| Sep 9, 2026 | $99.95 | $99.97 | $99.95 | $99.95 | $-0.01 | -0.01% | 489,050 | $99.96 | $99.95 $99.97 |
| Sep 8, 2026 | $99.96 | $99.96 | $99.94 | $99.96 | +$0.02 | +0.02% | 791,847 | $99.96 | $99.94 $99.96 |
| Sep 4, 2026 | $99.95 | $99.95 | $99.93 | $99.94 | +$0.03 | +0.03% | 837,013 | $99.94 | $99.93 $99.95 |
| Sep 3, 2026 | $99.91 | $99.92 | $99.90 | $99.91 | +$0.02 | +0.02% | 1,863,244 | $99.92 | $99.90 $99.92 |
| Sep 2, 2026 | $99.89 | $99.89 | $99.88 | $99.89 | +$0.01 | +0.01% | 529,075 | $99.89 | $99.88 $99.89 |
| Sep 1, 2026 | $99.88 | $99.88 | $99.87 | $99.88 | $-0.28 | -0.28% | 839,102 | $99.88 | $99.87 $99.88 |
| Aug 31, 2026 | $100.17 | $100.18 | $100.16 | $100.16 | +$0.01 | +0.01% | 892,079 | $100.17 | $100.16 $100.18 |
| Aug 28, 2026 | $100.17 | $100.18 | $100.15 | $100.15 | +$0.00 | +0.00% | 724,387 | $100.17 | $100.15 $100.18 |
| Aug 27, 2026 | $100.15 | $100.16 | $100.15 | $100.15 | +$0.00 | +0.00% | 244,445 | $100.15 | $100.15 $100.16 |
| Aug 26, 2026 | $100.14 | $100.15 | $100.14 | $100.15 | +$0.01 | +0.01% | 365,103 | $100.15 | $100.14 $100.15 |
| Aug 25, 2026 | $100.12 | $100.14 | $100.12 | $100.14 | +$0.02 | +0.02% | 486,766 | $100.13 | $100.12 $100.14 |
| Aug 24, 2026 | $100.13 | $100.13 | $100.12 | $100.12 | +$0.01 | +0.01% | 503,175 | $100.12 | $100.12 $100.13 |
| Aug 21, 2026 | $100.11 | $100.12 | $100.11 | $100.11 | +$0.02 | +0.02% | 493,840 | $100.12 | $100.11 $100.12 |