Cboe BZX · AAAU · ETF
Goldman Sachs Physical Gold ETF (AAAU) ETF price history
Every Cboe BZX trading session of Goldman Sachs Physical Gold ETF from Aug 15, 2018 to Sep 28, 2026: 2,040 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAAU adjusted close, 2018 to 2026
- $53.21
- All time high, 2026
- $54.71
- 52 week high, $37.65 low
- 2,040
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AAAU key facts
- Goldman Sachs Physical Gold ETF (AAAU) closed at $40.65 on Sep 28, 2026 on Cboe BZX.
- AAAU's all time high close is $53.21, set on Jan 29, 2026; its all time low close is $11.74 on Aug 15, 2018.
- AAAU's 52 week range is $37.65 to $54.71.
- AAAU returned +9.3% over the year to Sep 28, 2026 and +135.8% over five years.
- Since Aug 15, 2018 AAAU returned +246%, +16.5% a year compounded.
- AAAU's deepest drawdown was -26.3% from Jan 29, 2026 to Jul 16, 2026.
- DataCedar holds 2,040 daily sessions of AAAU history from Aug 15, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAAU price chart, 2018 to 2026
AAAU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +1.3% |
| 6 months | -8.7% |
| Year to date | -5.1% |
| 1 year | +9.3% |
| 3 years | +119.7% |
| 5 years | +135.8% |
| 10 years | n/a |
| Since Aug 15, 2018 | +246.3% |
| Compound annual growth, 8.1 years | +16.5% |
AAAU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.21 on Jan 29, 2026
- All time low close
- $11.74 on Aug 15, 2018
- 52 week high
- $54.71 on Jan 29, 2026
- 52 week low
- $37.65 on Sep 30, 2025
- Deepest drawdown
- -26.3% from Jan 29, 2026 to Jul 16, 2026, not yet recovered
- Best single session
- +6.2% on Feb 3, 2026
- Worst single session
- -10.1% on Jan 30, 2026
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2018
- 3.5×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2021, -4%
AAAU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.12 | $54.71 | $39.03 | $40.65 | -4.5% | 483.2M | 185 |
| 2025 | $26.16 | $44.90 | $25.92 | $42.55 | +64.0% | 591.5M | 250 |
| 2024 | $20.45 | $27.60 | $19.64 | $25.94 | +27.0% | 584.7M | 252 |
| 2023 | $18.27 | $20.64 | $17.94 | $20.43 | +12.9% | 363.9M | 250 |
| 2022 | $17.97 | $20.57 | $16.06 | $18.09 | -0.5% | 309.2M | 251 |
| 2021 | $19.33 | $19.44 | $16.69 | $18.18 | -4.0% | 101.5M | 252 |
| 2020 | $15.24 | $20.63 | $14.49 | $18.94 | +25.0% | 104.2M | 253 |
| 2019 | $12.87 | $15.92 | $12.66 | $15.15 | +18.2% | 14.4M | 252 |
| 2018 | $11.84 | $14.85 | $11.74 | $12.82 | n/a | 9.8M | 95 |
AAAU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.65 | -7.4% |
| August 2026 | $43.88 | +9.9% |
| July 2026 | $39.93 | +0.9% |
| June 2026 | $39.57 | -11.7% |
| May 2026 | $44.81 | -1.5% |
| April 2026 | $45.50 | -1.5% |
| March 2026 | $46.19 | -11.0% |
| February 2026 | $51.92 | +8.5% |
| January 2026 | $47.86 | +12.5% |
| December 2025 | $42.55 | +2.2% |
| November 2025 | $41.62 | +5.4% |
| October 2025 | $39.48 | +3.6% |
About the AAAU data
Daily bars. 2,040 sessions from Aug 15, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- AAAA Amplius Aggressive Asset Allocation ETF
- AAOG Leverage Shares 2X Long AAOI Daily ETF
- AAOX Tradr 2X Long AAOI Daily ETF
- AAOZ Tradr 2X Short AAOI Daily ETF
- AAPE Leverage Shares 2X Long AAPL Daily ETF
- AAPR Innovator Equity Defined Protection ETF - 2 Yr to April 2028
- AAPW Roundhill AAPL WeeklyPay ETF
- AAPX T-Rex 2X Long Apple Daily Target ETF
Common questions
AAAU share price history
