Goldman Sachs Access Inflation Protected USD Bond ETF GTIP
46.35 USD -0.09 (-0.19%)
Regular-session close
46.35 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
46.35 Day range 46.47
46.23 52-week range 50.05
- YTD
- -5.66%
- 1 year
- -6.76%
GTIP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.38 | 46.47 | 46.35 | 46.35 | -0.09 | -0.19% | 20,449 |
| Nov 12, 2026 | 46.56 | 46.56 | 46.43 | 46.44 | -0.23 | -0.49% | 21,200 |
| Nov 11, 2026 | 46.61 | 46.67 | 46.60 | 46.67 | +0.01 | +0.02% | 21,900 |
| Nov 10, 2026 | 46.70 | 46.72 | 46.56 | 46.66 | -0.35 | -0.74% | 36,600 |
| Nov 9, 2026 | 47.09 | 47.09 | 46.98 | 47.01 | -0.12 | -0.25% | 19,800 |
| Nov 6, 2026 | 47.11 | 47.25 | 47.05 | 47.13 | +0.01 | +0.02% | 38,900 |
| Nov 5, 2026 | 47.01 | 47.17 | 47.01 | 47.12 | +0.10 | +0.21% | 15,900 |
| Nov 4, 2026 | 47.04 | 47.04 | 46.94 | 47.02 | -0.01 | -0.02% | 17,900 |
| Nov 3, 2026 | 47.03 | 47.11 | 47.01 | 47.03 | -0.09 | -0.19% | 18,900 |
| Nov 2, 2026 | 47.24 | 47.26 | 47.12 | 47.12 | -0.37 | -0.78% | 58,700 |
| Oct 30, 2026 | 47.43 | 47.49 | 47.40 | 47.49 | +0.18 | +0.38% | 22,200 |
| Oct 29, 2026 | 47.39 | 47.39 | 47.24 | 47.31 | +0.07 | +0.15% | 17,100 |
| Oct 28, 2026 | 47.26 | 47.27 | 47.14 | 47.24 | -0.03 | -0.06% | 18,600 |
| Oct 27, 2026 | 47.22 | 47.29 | 47.19 | 47.27 | +0.02 | +0.04% | 10,500 |
| Oct 26, 2026 | 47.25 | 47.32 | 47.20 | 47.25 | +0.02 | +0.04% | 18,900 |
| Oct 23, 2026 | 47.31 | 47.31 | 47.22 | 47.23 | -0.04 | -0.08% | 19,900 |
| Oct 22, 2026 | 47.12 | 47.31 | 47.11 | 47.27 | +0.35 | +0.75% | 20,900 |
| Oct 21, 2026 | 46.94 | 47.01 | 46.86 | 46.92 | +0.01 | +0.02% | 23,000 |
| Oct 20, 2026 | 46.89 | 46.94 | 46.84 | 46.91 | +0.14 | +0.30% | 26,300 |
| Oct 19, 2026 | 46.84 | 46.90 | 46.77 | 46.77 | -0.15 | -0.32% | 16,100 |
| Oct 16, 2026 | 46.79 | 46.94 | 46.79 | 46.92 | +0.13 | +0.28% | 21,700 |
| Oct 15, 2026 | 46.94 | 46.94 | 46.79 | 46.79 | +0.18 | +0.39% | 30,500 |
| Oct 14, 2026 | 46.38 | 46.64 | 46.38 | 46.61 | +0.13 | +0.28% | 79,000 |
| Oct 13, 2026 | 46.48 | 46.51 | 46.46 | 46.48 | +0.02 | +0.04% | 55,700 |
| Oct 12, 2026 | 46.42 | 46.47 | 46.41 | 46.46 | +0.03 | +0.06% | 20,700 |
| Oct 9, 2026 | 46.42 | 46.45 | 46.39 | 46.43 | -0.05 | -0.11% | 13,600 |
| Oct 8, 2026 | 46.34 | 46.56 | 46.33 | 46.48 | +0.14 | +0.30% | 33,400 |
| Oct 7, 2026 | 46.18 | 46.36 | 46.18 | 46.34 | +0.03 | +0.06% | 25,200 |
| Oct 6, 2026 | 46.25 | 46.37 | 46.17 | 46.31 | +0.08 | +0.17% | 163,800 |
| Oct 5, 2026 | 46.31 | 46.31 | 46.15 | 46.23 | -0.06 | -0.13% | 62,500 |
| Oct 2, 2026 | 46.44 | 46.49 | 46.26 | 46.29 | -0.11 | -0.24% | 42,700 |
| Oct 1, 2026 | 46.18 | 46.45 | 46.18 | 46.40 | +0.09 | +0.19% | 35,000 |
| Sep 30, 2026 | 46.38 | 46.43 | 46.27 | 46.31 | -0.02 | -0.04% | 46,700 |
| Sep 29, 2026 | 46.31 | 46.35 | 46.23 | 46.33 | -0.04 | -0.09% | 47,000 |
| Sep 28, 2026 | 46.43 | 46.43 | 46.31 | 46.37 | -0.18 | -0.39% | 34,900 |
| Sep 25, 2026 | 46.49 | 46.55 | 46.40 | 46.55 | +0.10 | +0.22% | 25,700 |
| Sep 24, 2026 | 46.67 | 46.69 | 46.45 | 46.45 | -0.23 | -0.49% | 54,900 |
| Sep 23, 2026 | 46.86 | 46.87 | 46.63 | 46.68 | -0.35 | -0.74% | 46,600 |
| Sep 22, 2026 | 47.04 | 47.05 | 46.95 | 47.03 | -0.02 | -0.04% | 19,700 |
| Sep 21, 2026 | 46.98 | 47.05 | 46.95 | 47.05 | +0.15 | +0.32% | 23,100 |
| Sep 18, 2026 | 46.94 | 46.95 | 46.90 | 46.90 | -0.21 | -0.45% | 49,700 |
| Sep 17, 2026 | 47.00 | 47.14 | 46.96 | 47.11 | +0.14 | +0.30% | 65,000 |
| Sep 16, 2026 | 47.16 | 47.21 | 46.95 | 46.97 | -0.15 | -0.32% | 42,300 |
| Sep 15, 2026 | 47.07 | 47.16 | 47.06 | 47.12 | -0.05 | -0.11% | 86,700 |
| Sep 14, 2026 | 47.15 | 47.34 | 47.11 | 47.17 | -0.04 | -0.08% | 87,300 |
| Sep 11, 2026 | 47.35 | 47.35 | 47.10 | 47.21 | -0.13 | -0.27% | 250,100 |
| Sep 10, 2026 | 47.37 | 47.44 | 47.31 | 47.34 | -0.21 | -0.44% | 38,500 |
| Sep 9, 2026 | 47.64 | 47.66 | 47.53 | 47.55 | -0.09 | -0.19% | 12,400 |
| Sep 8, 2026 | 47.63 | 47.67 | 47.60 | 47.64 | +0.03 | +0.06% | 15,700 |
| Sep 4, 2026 | 47.61 | 47.66 | 47.57 | 47.61 | -0.01 | -0.02% | 23,100 |
| Sep 3, 2026 | 47.65 | 47.73 | 47.59 | 47.62 | +0.08 | +0.17% | 17,400 |
| Sep 2, 2026 | 47.57 | 47.59 | 47.53 | 47.54 | -0.01 | -0.02% | 18,100 |
| Sep 1, 2026 | 47.52 | 47.56 | 47.50 | 47.55 | +0.01 | +0.02% | 21,100 |
| Aug 31, 2026 | 47.55 | 47.55 | 47.50 | 47.54 | -0.03 | -0.06% | 25,600 |
| Aug 28, 2026 | 47.79 | 47.88 | 47.57 | 47.57 | -0.23 | -0.48% | 52,200 |
| Aug 27, 2026 | 47.84 | 47.86 | 47.80 | 47.80 | -0.03 | -0.06% | 17,100 |
| Aug 26, 2026 | 47.80 | 47.85 | 47.76 | 47.83 | -0.06 | -0.13% | 14,600 |
| Aug 25, 2026 | 47.75 | 47.89 | 47.75 | 47.89 | +0.21 | +0.44% | 14,200 |
| Aug 24, 2026 | 47.68 | 47.75 | 47.64 | 47.68 | +0.01 | +0.02% | 227,200 |
| Aug 21, 2026 | 47.72 | 47.73 | 47.65 | 47.67 | -0.13 | -0.27% | 60,800 |
| Aug 20, 2026 | 47.70 | 47.80 | 47.63 | 47.80 | -0.06 | -0.13% | 329,400 |
| Aug 19, 2026 | 47.83 | 47.88 | 47.78 | 47.86 | +0.22 | +0.46% | 16,700 |
| Aug 18, 2026 | 47.51 | 47.65 | 47.51 | 47.64 | +0.11 | +0.23% | 16,100 |
| Aug 17, 2026 | 47.61 | 47.63 | 47.50 | 47.53 | -0.10 | -0.21% | 27,000 |
| Aug 14, 2026 | 47.68 | 47.68 | 47.59 | 47.63 | -0.05 | -0.10% | 27,800 |
65 days, newest first. Daily bars as drawn on the GTIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.