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%
GCOR — Goldman Sachs Access U.S. Aggregate Bond ETF
NYSE ArcaGoldman Sachs Access U.S. Aggregate Bond ETF
$39.12
-0.06(-0.15%)
- O
- 39.30
- H
- 39.32
- L
- 39.08
- V
- 126.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.12
Period Return-3.67%
Period High$42.22
Period Low$38.95
Avg Daily Volume79.5K
Total Trading Days365
GCOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.30 | $39.32 | $39.08 | $39.12 | $-0.06 | -0.15% | 126,064 | $39.17 | $39.08 $39.32 |
| Oct 1, 2026 | $38.95 | $39.24 | $38.95 | $39.18 | $-0.07 | -0.18% | 74,392 | $39.14 | $38.95 $39.24 |
| Sep 30, 2026 | $39.31 | $39.34 | $39.18 | $39.25 | $-0.04 | -0.10% | 57,084 | $39.25 | $39.18 $39.34 |
| Sep 29, 2026 | $39.33 | $39.34 | $39.20 | $39.29 | $-0.03 | -0.08% | 73,405 | $39.29 | $39.20 $39.34 |
| Sep 28, 2026 | $39.39 | $39.40 | $39.28 | $39.32 | $-0.23 | -0.58% | 84,879 | $39.33 | $39.28 $39.40 |
| Sep 25, 2026 | $39.45 | $39.56 | $39.37 | $39.55 | +$0.08 | +0.20% | 73,986 | $39.48 | $39.37 $39.56 |
| Sep 24, 2026 | $39.74 | $39.74 | $39.46 | $39.47 | $-0.22 | -0.55% | 60,912 | $39.54 | $39.46 $39.74 |
| Sep 23, 2026 | $39.81 | $39.82 | $39.58 | $39.69 | $-0.33 | -0.82% | 54,872 | $39.69 | $39.58 $39.82 |
| Sep 22, 2026 | $39.99 | $40.03 | $39.94 | $40.02 | +$0.01 | +0.02% | 65,699 | $39.97 | $39.94 $40.03 |
| Sep 21, 2026 | $39.94 | $40.01 | $39.94 | $40.01 | +$0.10 | +0.25% | 87,046 | $39.98 | $39.94 $40.01 |
| Sep 18, 2026 | $39.92 | $39.93 | $39.87 | $39.91 | $-0.12 | -0.30% | 77,285 | $39.90 | $39.87 $39.93 |
| Sep 17, 2026 | $39.97 | $40.05 | $39.94 | $40.03 | +$0.19 | +0.48% | 45,556 | $39.99 | $39.94 $40.05 |
| Sep 16, 2026 | $39.87 | $39.99 | $39.82 | $39.84 | +$0.00 | +0.01% | 38,725 | $39.94 | $39.82 $39.99 |
| Sep 15, 2026 | $39.82 | $39.87 | $39.80 | $39.84 | $-0.03 | -0.07% | 102,612 | $39.83 | $39.80 $39.87 |
| Sep 14, 2026 | $39.84 | $39.97 | $39.81 | $39.86 | $-0.03 | -0.09% | 62,972 | $39.89 | $39.81 $39.97 |
| Sep 11, 2026 | $40.04 | $40.04 | $39.89 | $39.90 | $-0.06 | -0.16% | 75,884 | $39.98 | $39.89 $40.04 |
| Sep 10, 2026 | $40.02 | $40.06 | $39.92 | $39.96 | $-0.25 | -0.61% | 68,738 | $39.98 | $39.92 $40.06 |
| Sep 9, 2026 | $40.28 | $40.29 | $40.18 | $40.21 | $-0.08 | -0.19% | 40,276 | $40.24 | $40.18 $40.29 |
| Sep 8, 2026 | $40.34 | $40.34 | $40.25 | $40.28 | $-0.06 | -0.15% | 60,938 | $40.31 | $40.25 $40.34 |
| Sep 4, 2026 | $40.35 | $40.38 | $40.32 | $40.34 | +$0.04 | +0.10% | 57,868 | $40.35 | $40.32 $40.38 |
| Sep 3, 2026 | $40.36 | $40.38 | $40.30 | $40.30 | +$0.04 | +0.10% | 98,836 | $40.35 | $40.30 $40.38 |
| Sep 2, 2026 | $40.23 | $40.29 | $40.22 | $40.26 | +$0.00 | +0.00% | 42,204 | $40.24 | $40.22 $40.29 |
| Sep 1, 2026 | $40.30 | $40.36 | $40.22 | $40.26 | $-0.24 | -0.58% | 37,186 | $40.29 | $40.22 $40.36 |
| Aug 31, 2026 | $40.47 | $40.50 | $40.45 | $40.50 | $-0.04 | -0.11% | 44,317 | $40.48 | $40.45 $40.50 |
| Aug 28, 2026 | $40.67 | $40.68 | $40.52 | $40.54 | $-0.13 | -0.32% | 42,236 | $40.58 | $40.52 $40.68 |
| Aug 27, 2026 | $40.68 | $40.71 | $40.64 | $40.67 | $-0.04 | -0.10% | 41,650 | $40.68 | $40.64 $40.71 |
| Aug 26, 2026 | $40.68 | $40.71 | $40.65 | $40.71 | $-0.06 | -0.15% | 88,791 | $40.68 | $40.65 $40.71 |
| Aug 25, 2026 | $40.67 | $40.77 | $40.65 | $40.77 | +$0.19 | +0.47% | 62,962 | $40.70 | $40.65 $40.77 |
| Aug 24, 2026 | $40.57 | $40.59 | $40.54 | $40.58 | +$0.07 | +0.17% | 44,459 | $40.57 | $40.54 $40.59 |
| Aug 21, 2026 | $40.52 | $40.52 | $40.48 | $40.51 | $-0.05 | -0.12% | 55,541 | $40.50 | $40.48 $40.52 |