Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
66.01
+0.36 (0.54%)
Aug 15, 2025, 4:00 PM - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.14 | 66.14 | 65.80 | 66.01 | 66.01 | 0.54% | 9,308 |
| Aug 14, 2025 | 65.70 | 65.74 | 65.65 | 65.65 | 65.65 | -0.03% | 1,478 |
| Aug 13, 2025 | 65.64 | 65.67 | 65.49 | 65.67 | 65.67 | 0.59% | 411 |
| Aug 12, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.28% | 98 |
| Aug 11, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.41% | 28 |
| Aug 8, 2025 | 64.61 | 64.73 | 64.61 | 64.73 | 64.73 | 0.43% | 641 |
| Aug 7, 2025 | 64.29 | 64.45 | 64.23 | 64.45 | 64.45 | 1.03% | 2,970 |
| Aug 6, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.68% | 82 |
| Aug 5, 2025 | 63.37 | 63.37 | 63.36 | 63.36 | 63.36 | 0.05% | 149 |
| Aug 4, 2025 | 63.31 | 63.33 | 63.31 | 63.33 | 63.33 | 1.20% | 23,295 |
| Aug 1, 2025 | 62.56 | 62.58 | 62.56 | 62.58 | 62.58 | 0.12% | 1,025 |
| Jul 31, 2025 | 62.58 | 62.58 | 62.50 | 62.50 | 62.50 | -1.21% | 400,395 |
| Jul 30, 2025 | 63.59 | 63.59 | 63.27 | 63.27 | 63.27 | -0.85% | 4,825 |
| Jul 29, 2025 | 63.97 | 63.97 | 63.75 | 63.81 | 63.81 | -0.30% | 648 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.35% | 190 |
| Jul 25, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.27% | 134 |
| Jul 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.61% | 409 |
| Jul 23, 2025 | 65.38 | 65.54 | 65.38 | 65.45 | 65.45 | 2.44% | 920 |
| Jul 22, 2025 | 63.83 | 64.01 | 63.67 | 63.89 | 63.89 | 0.57% | 5,278 |
| Jul 21, 2025 | 63.76 | 63.76 | 63.45 | 63.53 | 63.53 | 0.60% | 2,352 |
| Jul 18, 2025 | 63.38 | 63.38 | 63.15 | 63.15 | 63.15 | -0.33% | 347 |
| Jul 17, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.31% | 96 |
| Jul 16, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.39% | 122 |
| Jul 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.98% | 172 |
| Jul 14, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.02% | 140 |
| Jul 11, 2025 | 63.58 | 63.58 | 63.56 | 63.56 | 63.56 | -0.98% | 311 |
| Jul 10, 2025 | 63.96 | 64.19 | 63.96 | 64.19 | 64.19 | -0.03% | 1,064 |
| Jul 9, 2025 | 64.06 | 64.21 | 64.04 | 64.21 | 64.21 | 0.69% | 701 |
| Jul 8, 2025 | 63.68 | 63.77 | 63.67 | 63.77 | 63.77 | 0.80% | 3,705 |
| Jul 7, 2025 | 63.75 | 63.75 | 63.26 | 63.26 | 63.26 | -1.13% | 795 |
| Jul 3, 2025 | 63.99 | 63.99 | 63.98 | 63.98 | 63.98 | -0.23% | 544 |
| Jul 2, 2025 | 63.82 | 64.13 | 63.82 | 64.13 | 64.13 | 0.54% | 9,343 |
| Jul 1, 2025 | 63.77 | 63.89 | 63.77 | 63.79 | 63.79 | -0.36% | 1,175 |
| Jun 30, 2025 | 63.87 | 64.04 | 63.74 | 64.02 | 64.02 | 0.39% | 44,648 |
| Jun 27, 2025 | 63.95 | 64.11 | 63.77 | 63.77 | 63.77 | 0.85% | 1,688 |
| Jun 26, 2025 | 63.08 | 63.23 | 63.08 | 63.23 | 63.23 | 1.15% | 250 |
| Jun 25, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.56% | 103 |
| Jun 24, 2025 | 62.69 | 62.87 | 62.68 | 62.87 | 62.87 | -0.10% | 1,048 |
| Jun 23, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.07 | 0.71% | 157 |
| Jun 20, 2025 | 63.15 | 63.15 | 62.49 | 62.49 | 61.63 | -0.87% | 7,220 |
| Jun 18, 2025 | 62.97 | 63.42 | 62.97 | 63.04 | 62.18 | 0.20% | 702 |
| Jun 17, 2025 | 63.48 | 63.52 | 62.84 | 62.91 | 62.05 | -1.30% | 1,320 |
| Jun 16, 2025 | 63.90 | 63.90 | 63.74 | 63.74 | 62.88 | 0.44% | 316 |
| Jun 13, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 62.60 | -1.35% | 132 |
| Jun 12, 2025 | 64.39 | 64.47 | 64.32 | 64.33 | 63.45 | 0.78% | 5,200 |
| Jun 11, 2025 | 64.09 | 64.09 | 63.83 | 63.83 | 62.96 | -0.17% | 215 |
| Jun 10, 2025 | 63.92 | 64.05 | 63.92 | 63.94 | 63.07 | 0.15% | 1,336 |
| Jun 9, 2025 | 64.07 | 64.07 | 63.85 | 63.85 | 62.98 | 0.02% | 527 |
| Jun 6, 2025 | 63.93 | 63.93 | 63.66 | 63.83 | 62.96 | 0.34% | 1,518 |
| Jun 5, 2025 | 63.79 | 63.92 | 63.61 | 63.61 | 62.75 | -0.14% | 1,462 |