Dark

GCOR
Goldman Sachs Access U.S. Aggregate Bond ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:02:05 PM EDT

40.49USD+0.173%(+0.07)46,323

40.47Bid 40.49Ask 0.02Spread

Pre-market

0.00USD-100.000%(-40.56)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

40.42USD-0.001%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	40.490000	40.490000	40.490000	40.4900	+0.162%	46,323	0.000%
2026-08-10	40.460000	40.526200	40.420000	40.4246	-0.334%	61,997	+0.162%
2026-08-07	40.620000	40.623700	40.530000	40.5600	+0.198%	49,529	-0.173%
2026-08-06	40.550000	40.580000	40.469208	40.4800	-0.332%	70,064	+0.025%
2026-08-05	40.560000	40.640000	40.560000	40.6150	+0.111%	83,002	-0.308%
2026-08-04	40.540000	40.610000	40.530000	40.5700	+0.396%	80,521	-0.197%
2026-08-03	40.390000	40.450000	40.380000	40.4100	-0.148%	115,109	+0.198%
2026-07-31	40.510000	40.510000	40.420000	40.4700	-0.320%	71,365	+0.049%
2026-07-30	40.580000	40.640000	40.570000	40.6000	+0.148%	107,692	-0.271%
2026-07-29	40.680000	40.699500	40.540000	40.5400	-0.418%	54,033	-0.123%
2026-07-28	40.690000	40.759100	40.651300	40.7100	+0.197%	102,785	-0.540%
2026-07-27	40.570000	40.648500	40.570000	40.6300	+0.197%	55,163	-0.345%
2026-07-24	40.525000	40.600000	40.520100	40.5500	+0.123%	43,935	-0.148%
2026-07-23	40.455000	40.500000	40.440000	40.5000	-0.234%	43,950	-0.025%
2026-07-22	40.610000	40.639900	40.580000	40.5950	-0.209%	56,640	-0.259%
2026-07-21	40.611600	40.690000	40.611600	40.6800	-0.135%	65,515	-0.467%
2026-07-20	40.780000	40.830000	40.707200	40.7350	-0.213%	92,445	-0.601%
2026-07-17	40.860000	40.910000	40.820000	40.8220	+0.029%	44,856	-0.813%
2026-07-16	40.790000	40.810000	40.730100	40.8100	-0.061%	65,481	-0.784%
2026-07-15	40.770000	40.860000	40.758400	40.8350	+0.196%	72,700	-0.845%
2026-07-14	40.700000	40.790000	40.700000	40.7550	+0.283%	55,357	-0.650%
2026-07-13	40.770000	40.770000	40.614500	40.6400	-0.368%	59,950	-0.369%
2026-07-10	40.890000	40.890000	40.760000	40.7900	-0.037%	46,273	-0.735%
2026-07-09	40.780000	40.860000	40.780000	40.8050	+0.147%	44,626	-0.772%
2026-07-08	40.755000	40.770000	40.682000	40.7450	-0.159%	34,071	-0.626%
2026-07-07	40.880000	40.940000	40.790000	40.8100	-0.439%	61,300	-0.784%
2026-07-06	40.940000	41.009900	40.921300	40.9900	+0.037%	78,114	-1.220%
2026-07-02	40.910000	41.000000	40.910000	40.9750	+0.061%	146,410	-1.184%
2026-07-01	40.950000	41.000200	40.930000	40.9500	-0.511%	69,753	-1.123%
2026-06-30	41.265000	41.270000	41.160000	41.1602	-0.411%	75,182	-1.628%
2026-06-29	41.280000	41.330000	41.280000	41.3300	+0.072%	117,229	-2.032%
2026-06-26	41.310000	41.339500	41.290000	41.3001	+0.085%	39,871	-1.961%
2026-06-25	41.250000	41.330200	41.250000	41.2650	+0.061%	28,677	-1.878%
2026-06-24	41.184100	41.270000	41.184100	41.2400	+0.475%	48,376	-1.819%
2026-06-23	41.050100	41.100000	41.033900	41.0450	+0.085%	73,218	-1.352%
2026-06-22	41.080000	41.080000	40.980000	41.0100	-0.268%	175,811	-1.268%
2026-06-18	41.175000	41.208500	41.100000	41.1200	+0.232%	203,372	-1.532%
2026-06-17	41.155000	41.200000	41.010000	41.0250	-0.352%	59,129	-1.304%
2026-06-16	41.120000	41.200000	41.115000	41.1700	+0.183%	72,220	-1.652%
2026-06-15	41.140100	41.180000	41.090000	41.0950	+0.049%	167,085	-1.472%
2026-06-12	41.000000	41.080000	40.990000	41.0750	-0.037%	63,320	-1.424%
2026-06-11	40.920000	41.119900	40.880100	41.0900	+0.557%	49,070	-1.460%
2026-06-10	40.880000	40.940000	40.830100	40.8622	-0.092%	48,445	-0.911%
2026-06-09	40.850000	40.915000	40.840000	40.9000	+0.221%	52,044	-1.002%
2026-06-08	40.920000	40.920000	40.800100	40.8100	-0.019%	88,382	-0.784%
2026-06-05	40.830300	40.870000	40.817600	40.8176	-0.421%	42,544	-0.803%
2026-06-04	41.040000	41.050000	40.990000	40.9900	+0.121%	52,698	-1.220%
2026-06-03	40.945000	40.975000	40.910200	40.9403	-0.231%	81,255	-1.100%
2026-06-02	41.063000	41.063000	41.000000	41.0350	+0.048%	42,182	-1.328%
2026-06-01	40.900000	41.020000	40.890000	41.0155	-0.351%	68,046	-1.281%
2026-05-29	41.161200	41.229300	41.160000	41.1600	+0.049%	39,885	-1.628%
2026-05-28	41.120000	41.150000	41.040100	41.1400	+0.207%	97,807	-1.580%
2026-05-27	41.070000	41.110000	41.040000	41.0550	+0.110%	53,894	-1.376%
2026-05-26	40.960000	41.055000	40.960000	41.0100	+0.318%	81,041	-1.268%
2026-05-22	40.890000	40.900000	40.797600	40.8800	+0.098%	67,959	-0.954%
2026-05-21	40.680000	40.869000	40.680000	40.8400	+0.074%	122,206	-0.857%
2026-05-20	40.640000	40.840000	40.610000	40.8100	+0.517%	371,769	-0.784%
2026-05-19	40.650000	40.660000	40.550000	40.6000	-0.388%	98,197	-0.271%
2026-05-18	40.810000	40.840000	40.700000	40.7580	-0.029%	57,952	-0.658%
2026-05-15	40.790000	40.830000	40.750000	40.7700	-0.634%	65,881	-0.687%
2026-05-14	41.070000	41.119900	41.030000	41.0300	-0.024%	65,221	-1.316%
2026-05-13	41.040000	41.040000	40.970000	41.0400	+0.024%	51,269	-1.340%
2026-05-12	41.050000	41.050000	41.001500	41.0300	-0.316%	40,729	-1.316%
2026-05-11	41.220000	41.223100	41.150000	41.1600	-0.217%	90,738	-1.628%
2026-05-08	41.220000	41.300000	41.220000	41.2495	+0.193%	52,386	-1.841%
2026-05-07	41.350000	41.370000	41.130000	41.1700	-0.230%	67,180	-1.652%
2026-05-06	41.240000	41.269800	41.205000	41.2650	+0.475%	98,480	-1.878%
2026-05-05	41.020000	41.100000	41.020000	41.0700	+0.171%	60,426	-1.412%
2026-05-04	41.080277	41.090000	40.940000	41.0000	-0.340%	99,796	-1.244%
2026-05-01	41.100000	41.230000	41.100000	41.1400	-0.242%	75,555	-1.580%
2026-04-30	41.210000	41.270000	41.200000	41.2400	+0.194%	53,559	-1.819%
2026-04-29	41.220000	41.230000	41.150000	41.1600	-0.459%	37,656	-1.628%
2026-04-28	41.328200	41.350000	41.270000	41.3500	-0.048%	511,042	-2.080%
2026-04-27	41.400000	41.429300	41.320000	41.3700	-0.121%	28,394	-2.127%
2026-04-24	41.310000	41.447000	41.310000	41.4200	+0.109%	34,144	-2.245%
2026-04-23	41.470000	41.480000	41.320000	41.3748	-0.133%	44,226	-2.138%
2026-04-22	41.490000	41.500000	41.420500	41.4300	+0.097%	64,150	-2.269%
2026-04-21	41.450000	41.509500	41.390000	41.3900	-0.289%	57,819	-2.174%
2026-04-20	41.500000	41.550000	41.469400	41.5100	-0.048%	50,974	-2.457%
2026-04-17	41.500000	41.619900	41.500000	41.5300	+0.350%	100,103	-2.504%
2026-04-16	41.440000	41.470000	41.350000	41.3850	-0.151%	31,941	-2.163%
2026-04-15	41.500000	41.500000	41.400000	41.4474	-0.199%	44,068	-2.310%
2026-04-14	41.410000	41.530000	41.391700	41.5300	+0.314%	46,085	-2.504%
2026-04-13	41.280000	41.410000	41.280000	41.4000	+0.158%	52,034	-2.198%
2026-04-10	41.320000	41.390000	41.310000	41.3346	-0.110%	45,591	-2.043%
2026-04-09	41.304200	41.439900	41.260100	41.3800	+0.064%	48,556	-2.151%
2026-04-08	41.510000	41.510000	41.290100	41.3534	+0.241%	71,248	-2.088%
2026-04-07	41.150000	41.254000	41.063900	41.2540	+0.180%	74,115	-1.852%
2026-04-06	41.100000	41.250000	41.100000	41.1800	-0.194%	76,329	-1.676%
2026-04-02	41.100000	41.280000	41.100000	41.2600	+0.194%	46,468	-1.866%
2026-04-01	41.170000	41.240000	41.140000	41.1800	-0.339%	65,989	-1.676%
2026-03-31	41.250000	41.370000	41.240000	41.3200	+0.291%	154,241	-2.009%
2026-03-30	41.170000	41.250000	41.170000	41.2000	+0.476%	52,372	-1.723%
2026-03-27	40.905000	41.051600	40.905000	41.0050	-0.012%	85,968	-1.256%
2026-03-26	41.080000	41.180000	40.990500	41.0100	-0.506%	71,429	-1.268%
2026-03-25	41.250000	41.263300	41.175000	41.2184	+0.361%	39,696	-1.767%
2026-03-24	41.039900	41.150000	40.990000	41.0700	-0.276%	51,233	-1.412%
2026-03-23	41.070000	41.255000	41.070000	41.1837	+0.338%	41,443	-1.684%
2026-03-20	41.175100	41.175100	41.030000	41.0450	-0.798%	68,953	-1.352%
2026-03-19	41.295200	41.415000	41.280000	41.3750	+0.097%	57,463	-2.139%
2026-03-18	41.400000	41.489900	41.310500	41.3350	-0.398%	41,582	-2.044%
2026-03-17	41.490000	41.520000	41.473900	41.5000	+0.193%	62,298	-2.434%
2026-03-16	41.420000	41.450000	41.360000	41.4200	+0.412%	56,333	-2.245%
2026-03-13	41.320000	41.389000	41.225000	41.2500	-0.145%	38,568	-1.842%
2026-03-12	41.370000	41.423600	41.261900	41.3100	-0.384%	56,392	-1.985%
2026-03-11	41.540000	41.560000	41.454700	41.4694	-0.434%	33,747	-2.362%
2026-03-10	41.706300	41.780000	41.650000	41.6500	-0.268%	89,354	-2.785%
2026-03-09	41.600000	41.785000	41.560200	41.7619	+0.269%	64,280	-3.046%
2026-03-06	41.605000	41.745000	41.570000	41.6500	-0.096%	71,809	-2.785%
2026-03-05	41.675000	41.721300	41.660000	41.6900	-0.286%	72,723	-2.878%
2026-03-04	41.829900	41.860000	41.798600	41.8095	-0.073%	67,365	-3.156%
2026-03-03	41.760000	41.900000	41.710500	41.8400	0.000%	43,446	-3.227%
2026-03-02	41.940000	41.940000	41.833700	41.8400	-0.830%	43,189	-3.227%
2026-02-27	42.170000	42.220000	42.148400	42.1900	+0.191%	45,189	-4.029%
2026-02-26	42.069000	42.110000	42.050000	42.1097	+0.190%	41,937	-3.846%
2026-02-25	42.035600	42.077900	42.015000	42.0300	-0.024%	45,997	-3.664%
2026-02-24	42.015000	42.080000	42.015000	42.0400	-0.048%	41,564	-3.687%
2026-02-23	42.007500	42.089900	41.990000	42.0600	+0.191%	40,522	-3.733%
2026-02-20	41.970000	42.019900	41.913800	41.9800	+0.024%	66,382	-3.549%
2026-02-19	41.900000	41.987800	41.900000	41.9700	+0.048%	72,769	-3.526%
2026-02-18	41.969000	41.998000	41.940000	41.9500	-0.155%	52,189	-3.480%
2026-02-17	42.000000	42.020000	41.990000	42.0150	+0.083%	49,863	-3.630%
2026-02-13	41.940000	42.009900	41.940000	41.9800	+0.263%	31,564	-3.549%
2026-02-12	41.780000	41.880000	41.755000	41.8700	+0.408%	81,869	-3.296%
2026-02-11	41.650000	41.770000	41.650000	41.7000	-0.156%	59,674	-2.902%
2026-02-10	41.710000	41.789900	41.710000	41.7650	+0.264%	59,863	-3.053%
2026-02-09	41.614800	41.660000	41.570000	41.6550	+0.048%	79,633	-2.797%
2026-02-06	41.680000	41.680000	41.579100	41.6350	0.000%	86,349	-2.750%
2026-02-05	41.500000	41.635000	41.500000	41.6350	+0.453%	100,429	-2.750%
2026-02-04	41.450000	41.479700	41.420000	41.4473	-0.062%	185,755	-2.310%
2026-02-03	41.470000	41.480700	41.420000	41.4730	+0.051%	44,322	-2.370%
2026-02-02	41.510500	41.529000	41.444500	41.4519	-0.404%	56,911	-2.321%
2026-01-30	41.629000	41.650000	41.598100	41.6200	-0.024%	492,701	-2.715%
2026-01-29	41.565600	41.665900	41.565600	41.6301	+0.048%	55,383	-2.739%
2026-01-28	41.585000	41.639900	41.550000	41.6100	-0.048%	183,687	-2.692%
2026-01-27	41.690000	41.697000	41.630000	41.6300	-0.072%	41,100	-2.738%
2026-01-26	41.680000	41.680000	41.640000	41.6600	+0.120%	72,250	-2.808%
2026-01-23	41.620000	41.620000	41.535000	41.6100	+0.096%	59,165	-2.692%
2026-01-22	41.500000	41.590000	41.500000	41.5700	+0.048%	113,464	-2.598%
2026-01-21	41.500000	41.570000	41.450000	41.5500	+0.290%	141,128	-2.551%
2026-01-20	41.410000	41.509900	41.410000	41.4300	-0.373%	59,914	-2.269%
2026-01-16	41.610000	41.658200	41.575000	41.5850	-0.228%	106,615	-2.633%
2026-01-15	41.740000	41.740000	41.670000	41.6800	-0.072%	86,282	-2.855%
2026-01-14	41.640100	41.730000	41.637500	41.7100	+0.144%	48,385	-2.925%
2026-01-13	41.630000	41.680000	41.620000	41.6500	+0.084%	88,041	-2.785%
2026-01-12	41.550000	41.660000	41.550000	41.6150	-0.036%	46,048	-2.703%
2026-01-09	41.560000	41.656200	41.560000	41.6300	+0.217%	37,591	-2.738%
2026-01-08	41.500000	41.570000	41.500000	41.5400	-0.142%	49,075	-2.528%
2026-01-07	41.590000	41.640000	41.550000	41.5989	+0.053%	86,024	-2.666%
2026-01-06	41.530000	41.580000	41.490100	41.5770	-0.031%	41,065	-2.614%
2026-01-05	41.560000	41.599100	41.520000	41.5900	+0.169%	191,966	-2.645%
2026-01-02	41.550000	41.550000	41.473500	41.5200	0.000%	68,479	-2.481%
2025-12-31	41.620000	41.620000	41.520000	41.5200	-0.646%	33,054	-2.481%
2025-12-30	41.733700	41.825800	41.733700	41.7900	-0.060%	101,528	-3.111%
2025-12-29	41.760900	41.820000	41.751100	41.8150	+0.108%	39,152	-3.169%
2025-12-26	41.740000	41.799900	41.713700	41.7700	+0.072%	50,716	-3.064%
2025-12-24	41.690700	41.750000	41.669400	41.7400	+0.192%	44,593	-2.995%
2025-12-23	41.570000	41.662014	41.563200	41.6600	+0.024%	88,747	-2.808%
2025-12-22	41.655000	41.670000	41.617800	41.6500	-0.048%	28,014	-2.785%
2025-12-19	41.662200	41.716900	41.640000	41.6700	-0.121%	59,855	-2.832%
2025-12-18	41.690000	41.740000	41.670200	41.7203	+0.217%	48,352	-2.949%
2025-12-17	41.640000	41.650000	41.590100	41.6300	0.000%	88,629	-2.738%
2025-12-16	41.510000	41.655000	41.510000	41.6300	+0.168%	46,150	-2.738%
2025-12-15	41.570000	41.620000	41.540000	41.5600	+0.060%	44,753	-2.575%
2025-12-12	41.580000	41.580000	41.510000	41.5350	-0.252%	270,570	-2.516%
2025-12-11	41.690000	41.736000	41.620800	41.6400	+0.012%	52,091	-2.762%
2025-12-10	41.540000	41.660000	41.510000	41.6350	+0.277%	31,192	-2.750%
2025-12-09	41.600000	41.600000	41.510000	41.5200	-0.072%	54,276	-2.481%
2025-12-08	41.540000	41.560000	41.500000	41.5500	-0.168%	51,360	-2.551%
2025-12-05	41.640000	41.689000	41.590000	41.6200	-0.143%	54,057	-2.715%
2025-12-04	41.770000	41.770000	41.660000	41.6797	-0.180%	43,579	-2.854%
2025-12-03	41.724100	41.774900	41.700000	41.7550	+0.178%	35,039	-3.030%
2025-12-02	41.600000	41.700000	41.600000	41.6810	+0.050%	34,330	-2.857%
2025-12-01	41.730000	41.730000	41.630000	41.6600	-0.691%	42,433	-2.808%
2025-11-28	41.930000	41.980000	41.899500	41.9500	-0.167%	32,507	-3.480%
2025-11-26	41.900000	42.020000	41.870000	42.0200	+0.143%	195,391	-3.641%
2025-11-25	41.920000	42.010000	41.905000	41.9600	+0.251%	60,117	-3.503%
2025-11-24	41.900000	41.900000	41.800000	41.8550	+0.156%	41,873	-3.261%
2025-11-21	41.780000	41.790000	41.712200	41.7900	+0.248%	63,105	-3.111%
2025-11-20	41.686000	41.703200	41.650100	41.6868	+0.162%	46,839	-2.871%
2025-11-19	41.670000	41.700000	41.603600	41.6192	-0.051%	72,852	-2.713%
2025-11-18	41.670000	41.710000	41.590000	41.6406	+0.025%	91,499	-2.763%
2025-11-17	41.590000	41.660000	41.590000	41.6300	+0.084%	83,434	-2.738%
2025-11-14	41.685000	41.685000	41.590000	41.5950	-0.192%	44,137	-2.657%
2025-11-13	41.700000	41.729400	41.660000	41.6750	-0.227%	46,972	-2.843%
2025-11-12	41.779800	41.800000	41.755000	41.7700	-0.096%	32,070	-3.064%
2025-11-11	41.710000	41.810000	41.710000	41.8100	+0.264%	33,585	-3.157%
2025-11-10	41.650000	41.719400	41.650000	41.7000	0.000%	61,105	-2.902%
2025-11-07	41.680000	41.739700	41.650000	41.7000	-0.024%	39,269	-2.902%
2025-11-06	41.660000	41.730000	41.650400	41.7100	+0.374%	76,949	-2.925%
2025-11-05	41.620000	41.624800	41.540000	41.5544	-0.289%	32,475	-2.561%
2025-11-04	41.670000	41.719900	41.668100	41.6750	+0.060%	28,799	-2.843%
2025-11-03	41.640000	41.660000	41.600000	41.6500	-0.450%	47,707	-2.785%
2025-10-31	41.863800	41.910000	41.813700	41.8384	-0.099%	33,958	-3.223%
2025-10-30	41.820000	41.900000	41.810400	41.8800	-0.119%	34,012	-3.319%
2025-10-29	42.120000	42.130000	41.922100	41.9299	-0.438%	41,437	-3.434%
2025-10-28	42.096700	42.150000	42.060000	42.1145	+0.025%	42,142	-3.857%
2025-10-27	42.020000	42.120000	41.990000	42.1041	+0.072%	44,614	-3.834%
2025-10-24	42.070000	42.100000	42.040000	42.0740	+0.129%	35,266	-3.765%
2025-10-23	42.070000	42.099300	42.020000	42.0200	-0.256%	40,626	-3.641%
2025-10-22	42.100000	42.140000	42.060000	42.1280	+0.019%	64,839	-3.888%
2025-10-21	42.150000	42.169700	42.090000	42.1200	+0.155%	47,652	-3.870%
2025-10-20	42.020000	42.079900	42.020000	42.0550	+0.083%	46,136	-3.721%
2025-10-17	42.000000	42.030000	41.950000	42.0200	-0.050%	28,219	-3.641%
2025-10-16	41.930000	42.069900	41.880000	42.0411	+0.329%	48,927	-3.689%
2025-10-15	41.970000	41.980000	41.880000	41.9031	-0.015%	28,059	-3.372%
2025-10-14	41.840000	41.949900	41.821100	41.9095	+0.154%	33,851	-3.387%
2025-10-13	41.760000	41.880000	41.700000	41.8450	+0.142%	33,823	-3.238%
2025-10-10	41.740000	41.820000	41.705400	41.7856	+0.350%	36,054	-3.101%
2025-10-09	41.600000	41.670000	41.600000	41.6400	-0.060%	64,732	-2.762%
2025-10-08	41.690000	41.730000	41.655000	41.6650	+0.014%	153,387	-2.820%
2025-10-07	41.660000	41.699900	41.590000	41.6593	+0.131%	81,488	-2.807%
2025-10-06	41.610000	41.669600	41.600000	41.6050	-0.180%	50,283	-2.680%
2025-10-03	41.725000	41.730000	41.660100	41.6800	-0.168%	28,217	-2.855%
2025-10-02	41.690000	41.756200	41.652300	41.7500	+0.188%	63,737	-3.018%
2025-10-01	41.700000	41.700000	41.620000	41.6718	-0.258%	58,122	-2.836%
2025-09-30	41.810000	41.880000	41.770000	41.7795	-0.001%	47,667	-3.086%
2025-09-29	41.770000	41.810000	41.750400	41.7800	+0.235%	44,349	-3.088%
2025-09-26	41.680000	41.740000	41.651800	41.6821	-0.060%	39,048	-2.860%
2025-09-25	41.690000	41.710000	41.620000	41.7070	-0.127%	62,918	-2.918%
2025-09-24	41.790000	41.790000	41.732300	41.7600	-0.167%	48,397	-3.041%
2025-09-23	41.770000	41.830000	41.734200	41.8300	+0.168%	42,226	-3.203%
2025-09-22	41.810000	41.810000	41.750000	41.7600	-0.048%	41,728	-3.041%
2025-09-19	41.820000	41.832500	41.760000	41.7800	-0.112%	40,958	-3.088%
2025-09-18	41.764800	41.850000	41.760000	41.8270	-0.207%	22,579	-3.196%
2025-09-17	42.025200	42.110000	41.850100	41.9137	-0.170%	63,917	-3.397%
2025-09-16	41.990000	42.010000	41.959000	41.9850	+0.038%	98,607	-3.561%
2025-09-15	41.970000	41.990000	41.930000	41.9690	+0.191%	33,626	-3.524%
2025-09-12	41.830000	41.890000	41.785000	41.8890	-0.145%	68,490	-3.340%
2025-09-11	41.940000	41.995300	41.910400	41.9500	+0.239%	40,662	-3.480%
2025-09-10	41.830000	41.950000	41.790000	41.8500	+0.151%	71,154	-3.250%
2025-09-09	41.805000	41.815500	41.736600	41.7870	-0.100%	30,219	-3.104%
2025-09-08	41.784800	41.830000	41.760000	41.8290	+0.357%	49,829	-3.201%
2025-09-05	41.690000	41.740000	41.673700	41.6800	+0.434%	26,541	-2.855%
2025-09-04	41.380000	41.510000	41.380000	41.5000	+0.363%	49,642	-2.434%
2025-09-03	41.210000	41.378000	41.210000	41.3500	+0.340%	55,612	-2.080%
2025-09-02	41.140000	41.229600	41.140000	41.2100	-0.507%	47,657	-1.747%
2025-08-29	41.430000	41.456300	41.380600	41.4200	-0.072%	25,397	-2.245%
2025-08-28	41.440000	41.479900	41.390500	41.4500	+0.060%	29,624	-2.316%
2025-08-27	41.340000	41.425000	41.300000	41.4250	+0.085%	45,552	-2.257%
2025-08-26	41.360000	41.395000	41.285000	41.3900	+0.109%	87,753	-2.174%
2025-08-25	41.300000	41.367200	41.290000	41.3450	-0.109%	50,078	-2.068%
2025-08-22	41.318700	41.400000	41.318700	41.3900	+0.461%	41,470	-2.174%
2025-08-21	41.240000	41.240000	41.139798	41.2000	-0.194%	127,271	-1.723%
2025-08-20	41.240000	41.300000	41.230000	41.2800	+0.097%	578,394	-1.914%
2025-08-19	41.230200	41.270000	41.200000	41.2400	+0.177%	328,533	-1.819%
2025-08-18	41.200000	41.200000	41.140000	41.1670	-0.129%	25,944	-1.645%
2025-08-15	41.200000	41.256600	41.180000	41.2200	-0.170%	24,082	-1.771%
2025-08-14	41.310000	41.320000	41.250100	41.2900	-0.205%	27,331	-1.938%
2025-08-13	41.270000	41.385600	41.270000	41.3750	+0.327%	54,125	-2.139%
2025-08-12	41.170000	41.240000	41.150400	41.2400	+0.028%	61,133	-1.819%
2025-08-11	41.200000	41.270000	41.200000	41.2285	+0.066%	29,633	-1.791%
2025-08-08	41.170000	41.230000	41.170000	41.2015	-0.192%	25,825	-1.727%
2025-08-07	41.320000	41.355000	41.256200	41.2809	-0.095%	42,316	-1.916%
2025-08-06	41.310000	41.335000	41.260000	41.3200	-0.036%	39,717	-2.009%
2025-08-05	41.290000	41.350000	41.290000	41.3350	+0.036%	41,195	-2.044%
2025-08-04	41.280000	41.339000	41.265000	41.3200	+0.123%	48,777	-2.009%
2025-08-01	41.200000	41.280000	41.150000	41.2693	+0.461%	52,004	-1.888%
2025-07-31	41.116500	41.160000	41.070000	41.0800	-0.041%	108,945	-1.436%
2025-07-30	41.100000	41.150000	41.050000	41.0970	-0.165%	73,785	-1.477%
2025-07-29	41.000000	41.170000	41.000000	41.1650	+0.402%	42,830	-1.640%
2025-07-28	40.951400	41.009700	40.950200	41.0000	-0.061%	50,861	-1.244%
2025-07-25	40.920000	41.030000	40.920000	41.0250	+0.159%	39,235	-1.304%
2025-07-24	40.880000	40.990000	40.880000	40.9600	-0.073%	89,691	-1.147%
2025-07-23	41.029900	41.030000	40.960300	40.9900	-0.219%	42,885	-1.220%
2025-07-22	41.000000	41.100000	41.000000	41.0800	+0.146%	83,209	-1.436%
2025-07-21	41.000000	41.070000	41.000000	41.0200	+0.342%	46,193	-1.292%
2025-07-18	40.900000	40.910000	40.850300	40.8800	+0.147%	28,606	-0.954%
2025-07-17	40.830000	40.870000	40.783900	40.8200	+0.049%	35,150	-0.808%
2025-07-16	40.790000	40.845000	40.711000	40.8000	+0.160%	98,476	-0.760%
2025-07-15	40.850000	40.855000	40.723726	40.7350	-0.318%	93,070	-0.601%
2025-07-14	40.860000	40.900000	40.830000	40.8650	-0.024%	72,404	-0.918%
2025-07-11	40.920000	40.920000	40.860000	40.8750	-0.390%	87,306	-0.942%
2025-07-10	41.020000	41.045300	40.972600	41.0350	+0.012%	50,669	-1.328%
2025-07-09	40.930000	41.035400	40.930000	41.0300	+0.391%	43,450	-1.316%
2025-07-08	40.940000	40.940000	40.834900	40.8700	-0.120%	28,370	-0.930%
2025-07-07	40.980000	40.980000	40.894600	40.9190	-0.295%	72,836	-1.048%
2025-07-03	41.060000	41.085000	41.015000	41.0400	-0.219%	64,568	-1.340%
2025-07-02	41.070000	41.140000	41.070000	41.1300	-0.121%	61,951	-1.556%
2025-07-01	41.220000	41.220000	41.130000	41.1800	-0.387%	45,989	-1.676%
2025-06-30	41.270000	41.360000	41.250000	41.3400	+0.364%	51,925	-2.056%
2025-06-27	41.210000	41.285000	41.181800	41.1900	-0.240%	69,669	-1.699%
2025-06-26	41.210000	41.289000	41.180000	41.2890	+0.289%	58,567	-1.935%
2025-06-25	41.090000	41.170000	41.070000	41.1700	+0.024%	79,190	-1.652%
2025-06-24	40.990000	41.190000	40.990000	41.1600	+0.341%	127,361	-1.628%
2025-06-23	41.010000	41.110000	41.010000	41.0200	+0.195%	88,713	-1.292%
2025-06-20	40.869900	41.050000	40.843300	40.9400	+0.048%	134,949	-1.099%
2025-06-18	40.950000	41.010000	40.840000	40.9202	+0.074%	76,932	-1.051%
2025-06-17	40.920000	40.924400	40.810000	40.8900	+0.368%	50,351	-0.978%
2025-06-16	40.790000	40.910000	40.740000	40.7400	-0.196%	71,057	-0.614%
2025-06-13	40.930000	40.930000	40.760100	40.8200	-0.366%	51,149	-0.808%
2025-06-12	40.990000	41.010000	40.900000	40.9700	+0.343%	28,905	-1.172%
2025-06-11	40.780000	40.869900	40.740000	40.8300	+0.319%	43,450	-0.833%
2025-06-10	40.780000	40.780000	40.655000	40.7000	+0.246%	74,000	-0.516%
2025-06-09	40.550000	40.670000	40.550000	40.6000	0.000%	23,310	-0.271%
2025-06-06	40.650000	40.661900	40.560000	40.6000	-0.490%	65,237	-0.271%
2025-06-05	40.926300	40.926300	40.750000	40.8000	-0.147%	103,544	-0.760%
2025-06-04	40.790000	40.910000	40.730000	40.8600	+0.541%	96,526	-0.906%
2025-06-03	40.730000	40.730000	40.583300	40.6400	-0.123%	64,268	-0.369%
2025-06-02	40.650000	40.810000	40.585000	40.6900	-0.428%	100,852	-0.492%
2025-05-30	40.814700	40.880000	40.810000	40.8650	+0.159%	128,346	-0.918%
2025-05-29	40.770200	40.850000	40.740000	40.8003	+0.320%	67,362	-0.761%
2025-05-28	40.700000	40.700000	40.610800	40.6700	-0.074%	66,275	-0.443%
2025-05-27	40.620000	40.770000	40.620000	40.7000	+0.271%	98,760	-0.516%
2025-05-23	40.490000	40.590000	40.490000	40.5900	+0.247%	42,403	-0.246%
2025-05-22	40.460000	40.500000	40.340000	40.4900	+0.248%	97,172	0.000%
2025-05-21	40.530000	40.560000	40.360000	40.3900	-0.713%	39,187	+0.248%
2025-05-20	40.660000	40.696600	40.590800	40.6800	-0.074%	47,512	-0.467%
2025-05-19	40.541500	40.720000	40.540700	40.7100	+0.025%	44,547	-0.540%
2025-05-16	40.770000	40.810000	40.700000	40.7000	+0.049%	41,606	-0.516%
2025-05-15	40.640000	40.719400	40.550000	40.6800	+0.529%	81,969	-0.467%
2025-05-14	40.590000	40.609200	40.460000	40.4661	-0.379%	34,425	+0.059%
2025-05-13	40.720000	40.720000	40.560000	40.6200	-0.074%	33,035	-0.320%
2025-05-12	40.670400	40.730000	40.634200	40.6500	-0.343%	43,147	-0.394%
2025-05-09	40.800400	40.867900	40.770100	40.7900	+0.172%	39,278	-0.735%
2025-05-08	40.930000	40.965000	40.720000	40.7200	-0.586%	93,725	-0.565%
2025-05-07	40.935000	41.001100	40.903100	40.9600	+0.241%	41,494	-1.147%
2025-05-06	40.750000	40.870000	40.740300	40.8617	+0.225%	38,490	-0.910%
2025-05-05	40.824300	40.830000	40.730000	40.7700	-0.171%	168,054	-0.687%
2025-05-02	40.950000	40.981600	40.820000	40.8400	-0.512%	46,313	-0.857%
2025-05-01	41.170000	41.170000	41.006400	41.0500	-0.509%	34,197	-1.364%
2025-04-30	41.265000	41.320000	41.210000	41.2600	-0.024%	93,162	-1.866%
2025-04-29	41.209200	41.308000	41.209200	41.2700	+0.121%	37,570	-1.890%
2025-04-28	41.075000	41.220000	41.075000	41.2200	+0.292%	29,463	-1.771%
2025-04-25	40.997500	41.100000	40.901300	41.1000	+0.440%	87,186	-1.484%
2025-04-24	40.830000	40.958900	40.830000	40.9200	+0.516%	32,267	-1.051%
2025-04-23	41.010000	41.140000	40.670000	40.7100	+0.247%	4,104,732	-0.540%
2025-04-22	40.671700	40.682100	40.576500	40.6097	+0.160%	21,802	-0.295%
2025-04-21	40.700000	40.779400	40.501300	40.5450	-0.564%	26,471	-0.136%
2025-04-17	40.820000	40.879900	40.707800	40.7750	-0.281%	15,979	-0.699%
2025-04-16	40.754900	40.890000	40.701300	40.8900	+0.319%	28,042	-0.978%
2025-04-15	40.707200	40.794000	40.610200	40.7600	+0.320%	27,761	-0.662%
2025-04-14	40.638600	40.680000	40.511200	40.6300	+0.541%	22,854	-0.345%
2025-04-11	40.251600	40.530000	40.078000	40.4115	-0.095%	38,539	+0.194%
2025-04-10	40.663500	40.760000	40.400000	40.4500	-1.004%	56,736	+0.099%
2025-04-09	40.383600	40.870000	40.240000	40.8601	+0.591%	795,611	-0.906%
2025-04-08	40.960000	41.020000	40.620000	40.6200	-0.927%	86,716	-0.320%
2025-04-07	41.450000	41.450000	40.810000	41.0000	-1.110%	59,787	-1.244%
2025-04-04	41.625000	41.737500	41.398600	41.4600	+0.290%	36,356	-2.340%
2025-04-03	41.310000	41.520000	41.290000	41.3400	+0.437%	154,488	-2.056%
2025-04-02	41.271800	41.278000	41.075000	41.1600	-0.121%	26,688	-1.628%
2025-04-01	41.223900	41.300000	41.180000	41.2100	-0.012%	27,837	-1.747%
2025-03-31	41.260000	41.280000	41.100000	41.2150	+0.207%	113,800	-1.759%
2025-03-28	41.050000	41.169900	41.050000	41.1300	+0.562%	71,320	-1.556%
2025-03-27	40.930000	40.932353	40.880000	40.9000	-0.098%	17,688	-1.002%
2025-03-26	40.950100	41.005000	40.923300	40.9400	-0.195%	20,662	-1.099%
2025-03-25	41.010000	41.100000	41.010000	41.0200	+0.049%	24,542	-1.292%
2025-03-24	40.960000	41.070000	40.960000	41.0000	-0.365%	35,589	-1.244%
2025-03-21	41.300000	41.300000	41.150000	41.1500	-0.097%	35,326	-1.604%
2025-03-20	41.300000	41.320000	41.190000	41.1900	+0.097%	28,769	-1.699%
2025-03-19	41.050000	41.222800	40.980000	41.1500	+0.268%	135,508	-1.604%
2025-03-18	41.020000	41.100000	40.570000	41.0400	-0.049%	1,356,624	-1.340%
2025-03-17	41.110000	41.140000	41.006200	41.0600	+0.171%	54,355	-1.388%
2025-03-14	40.990000	41.053900	40.980000	40.9900	-0.219%	34,229	-1.220%
2025-03-13	40.910000	41.090000	40.880000	41.0800	+0.324%	40,666	-1.436%
2025-03-12	41.030000	41.050000	40.946100	40.9473	-0.347%	27,594	-1.117%
2025-03-11	41.140000	41.240000	41.050000	41.0900	-0.291%	75,003	-1.460%
2025-03-10	41.179900	41.270000	41.170500	41.2100	+0.463%	56,982	-1.747%
2025-03-07	41.180000	41.203800	40.980100	41.0200	-0.146%	33,337	-1.292%
2025-03-06	41.080000	41.098200	40.954200	41.0800	-0.049%	29,614	-1.436%
2025-03-05	41.290000	41.300000	41.070300	41.1000	-0.352%	22,442	-1.484%
2025-03-04	41.280000	41.440000	41.210000	41.2450	-0.213%	51,089	-1.831%
2025-03-03	41.110100	41.350000	41.110100	41.3332	-0.183%	35,893	-2.040%
2025-02-28	41.292800	41.410000	41.230000	41.4090	+0.507%	42,250	-2.219%
2025-02-27	41.140000	41.220000	41.140000	41.2000	-0.170%	38,083	-1.723%
2025-02-26	41.170000	41.300000	41.120000	41.2700	+0.243%	31,180	-1.890%
2025-02-25	41.220000	41.220000	41.100000	41.1700	+0.488%	79,175	-1.652%
2025-02-24	40.800000	41.070000	40.800000	40.9700	+0.269%	119,248	-1.172%
2025-02-21	40.780000	40.910000	40.780000	40.8600	+0.368%	26,751	-0.906%
2025-02-20	40.630000	40.728200	40.630000	40.7100	+0.200%	43,383	-0.540%

.dark-mode .qLdHnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLdHnN{ color: #333333; background-color: white; border: 2px solid #333333; }GCORGoldman Sachs Access U.S. Aggregate Bond ETFstock NYSE ETF

GCOR
Goldman Sachs Access U.S. Aggregate Bond ETF
stock NYSE ETF