Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
66.25
-0.23 (-0.35%)
At close: Sep 9, 2025, 4:00 PM
66.25
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.32 | 66.32 | 66.32 | 66.22 | - | -0.40% | 225 |
| Sep 8, 2025 | 66.29 | 66.48 | 66.29 | 66.48 | 66.48 | 1.05% | 407 |
| Sep 5, 2025 | 65.70 | 65.79 | 65.60 | 65.79 | 65.79 | 0.24% | 727 |
| Sep 4, 2025 | 65.32 | 65.63 | 65.27 | 65.63 | 65.63 | 0.91% | 6,111 |
| Sep 3, 2025 | 65.06 | 65.12 | 65.04 | 65.04 | 65.04 | 0.13% | 19,045 |
| Sep 2, 2025 | 65.15 | 65.15 | 64.95 | 64.95 | 64.95 | -0.96% | 394 |
| Aug 29, 2025 | 65.70 | 65.70 | 65.50 | 65.58 | 65.58 | -0.35% | 529 |
| Aug 28, 2025 | 66.12 | 66.12 | 65.81 | 65.81 | 65.81 | 0.17% | 49,552 |
| Aug 27, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.23% | 196 |
| Aug 26, 2025 | 65.95 | 65.95 | 65.84 | 65.85 | 65.85 | -0.10% | 550 |
| Aug 25, 2025 | 66.59 | 66.59 | 65.92 | 65.92 | 65.92 | -1.25% | 1,713 |
| Aug 22, 2025 | 66.90 | 66.90 | 66.75 | 66.75 | 66.75 | 1.46% | 286 |
| Aug 21, 2025 | 65.64 | 65.79 | 65.64 | 65.79 | 65.79 | -0.38% | 1,282 |
| Aug 20, 2025 | 66.02 | 66.05 | 65.89 | 66.04 | 66.04 | -0.06% | 7,370 |
| Aug 19, 2025 | 66.07 | 66.08 | 65.90 | 66.08 | 66.08 | -0.03% | 106,995 |
| Aug 18, 2025 | 65.89 | 66.13 | 65.87 | 66.10 | 66.10 | 0.14% | 5,592 |
| 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 |