Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
66.12
-0.77 (-1.15%)
At close: Nov 18, 2025, 4:00 PM EST
66.12
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 65.87 | 66.17 | 65.87 | 66.12 | 66.12 | -1.15% | 1,363 |
| Nov 17, 2025 | 67.39 | 67.39 | 66.82 | 66.89 | 66.89 | -1.11% | 799 |
| Nov 14, 2025 | 67.74 | 67.85 | 67.60 | 67.64 | 67.64 | -0.50% | 116,022 |
| Nov 13, 2025 | 68.52 | 68.52 | 67.98 | 67.98 | 67.98 | -1.05% | 772 |
| Nov 12, 2025 | 68.81 | 68.81 | 68.70 | 68.70 | 68.70 | 0.48% | 5,604 |
| Nov 11, 2025 | 68.25 | 68.37 | 68.18 | 68.37 | 68.37 | 0.77% | 780 |
| Nov 10, 2025 | 67.57 | 67.85 | 67.57 | 67.85 | 67.85 | 1.22% | 1,102 |
| Nov 7, 2025 | 66.91 | 67.03 | 66.91 | 67.03 | 67.03 | 0.12% | 344,154 |
| Nov 6, 2025 | 67.33 | 67.33 | 66.95 | 66.95 | 66.95 | -0.28% | 2,072 |
| Nov 5, 2025 | 66.75 | 67.25 | 66.75 | 67.14 | 67.14 | 0.72% | 1,199 |
| Nov 4, 2025 | 66.65 | 67.05 | 66.65 | 66.66 | 66.66 | -0.99% | 2,138 |
| Nov 3, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.10% | 203 |
| Oct 31, 2025 | 67.10 | 67.41 | 67.10 | 67.26 | 67.26 | -0.50% | 258,849 |
| Oct 30, 2025 | 67.19 | 67.64 | 67.19 | 67.60 | 67.60 | 0.02% | 1,970 |
| Oct 29, 2025 | 67.98 | 68.08 | 67.59 | 67.59 | 67.59 | -0.80% | 880 |
| Oct 28, 2025 | 68.30 | 68.30 | 68.13 | 68.13 | 68.13 | -0.19% | 141,112 |
| Oct 27, 2025 | 68.29 | 68.29 | 68.26 | 68.26 | 68.26 | 0.71% | 458,458 |
| Oct 24, 2025 | 67.73 | 67.81 | 67.65 | 67.78 | 67.78 | 0.21% | 3,116 |
| Oct 23, 2025 | 67.56 | 67.79 | 67.50 | 67.64 | 67.64 | 0.37% | 1,749 |
| Oct 22, 2025 | 67.56 | 67.56 | 67.23 | 67.39 | 67.39 | -0.09% | 173,536 |
| Oct 21, 2025 | 67.59 | 67.62 | 67.45 | 67.45 | 67.45 | -0.72% | 1,211 |
| Oct 20, 2025 | 67.99 | 67.99 | 67.94 | 67.94 | 67.94 | 0.91% | 378 |
| Oct 17, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.31% | 157 |
| Oct 16, 2025 | 67.18 | 67.44 | 66.95 | 67.12 | 67.12 | 0.40% | 982 |
| Oct 15, 2025 | 67.05 | 67.05 | 66.79 | 66.85 | 66.85 | 0.57% | 364 |
| Oct 14, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.39% | 153 |
| Oct 13, 2025 | 66.10 | 66.31 | 66.06 | 66.21 | 66.21 | 0.97% | 22,171 |
| Oct 10, 2025 | 65.80 | 65.80 | 65.57 | 65.57 | 65.57 | -2.08% | 136,460 |
| Oct 9, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.84% | 96 |
| Oct 8, 2025 | 67.54 | 67.65 | 67.53 | 67.53 | 67.53 | 0.23% | 413 |
| Oct 7, 2025 | 67.67 | 67.67 | 67.38 | 67.38 | 67.38 | -0.95% | 4,937 |
| Oct 6, 2025 | 68.05 | 68.16 | 67.87 | 68.02 | 68.02 | 0.32% | 5,282 |
| Oct 3, 2025 | 67.86 | 67.95 | 67.80 | 67.81 | 67.81 | 0.84% | 21,554 |
| Oct 2, 2025 | 67.10 | 67.25 | 66.92 | 67.25 | 67.25 | 0.21% | 646 |
| Oct 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.80% | 50 |
| Sep 30, 2025 | 66.27 | 66.58 | 66.17 | 66.58 | 66.57 | 0.45% | 6,319 |
| Sep 29, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.40% | 177 |
| Sep 26, 2025 | 66.07 | 66.07 | 66.01 | 66.01 | 66.01 | 0.76% | 1,014 |
| Sep 25, 2025 | 65.63 | 65.63 | 65.30 | 65.51 | 65.51 | -0.67% | 23,350 |
| Sep 24, 2025 | 66.31 | 66.31 | 65.84 | 65.95 | 65.95 | -1.17% | 12,043 |
| Sep 23, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.37 | -0.35% | 100 |
| Sep 22, 2025 | 66.59 | 66.97 | 66.59 | 66.97 | 66.60 | 0.52% | 903 |
| Sep 19, 2025 | 66.67 | 66.71 | 66.62 | 66.62 | 66.25 | -0.41% | 770 |
| Sep 18, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.53 | 0.34% | 52 |
| Sep 17, 2025 | 66.72 | 67.00 | 66.67 | 66.67 | 66.30 | -0.47% | 1,482 |
| Sep 16, 2025 | 66.79 | 67.08 | 66.79 | 66.98 | 66.61 | -0.14% | 3,474 |
| Sep 15, 2025 | 67.01 | 67.17 | 66.91 | 67.07 | 66.70 | 0.74% | 1,320 |
| Sep 12, 2025 | 66.77 | 66.78 | 66.55 | 66.58 | 66.21 | -0.57% | 4,383 |
| Sep 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.59 | 1.10% | 117 |
| Sep 10, 2025 | 66.46 | 66.53 | 66.22 | 66.23 | 65.87 | -0.03% | 3,632 |