Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
73.52
+0.18 (0.25%)
At close: Feb 4, 2026, 4:00 PM EST
73.52
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 73.95 | 73.95 | 73.35 | 73.52 | 73.52 | 0.25% | 5,894 |
| Feb 3, 2026 | 72.98 | 73.33 | 72.98 | 73.33 | 73.33 | 0.12% | 804 |
| Feb 2, 2026 | 72.88 | 73.25 | 72.88 | 73.25 | 73.24 | 0.69% | 661 |
| Jan 30, 2026 | 72.72 | 72.74 | 72.72 | 72.74 | 72.74 | -1.02% | 109,454 |
| Jan 29, 2026 | 72.59 | 73.49 | 72.52 | 73.49 | 73.49 | 0.56% | 7,086 |
| Jan 28, 2026 | 72.79 | 73.08 | 72.75 | 73.08 | 73.08 | -1.03% | 9,680 |
| Jan 27, 2026 | 73.53 | 73.84 | 73.53 | 73.84 | 73.84 | 1.66% | 1,693 |
| Jan 26, 2026 | 72.79 | 72.82 | 72.54 | 72.63 | 72.63 | 0.51% | 1,663 |
| Jan 23, 2026 | 71.78 | 72.26 | 71.78 | 72.26 | 72.26 | 0.44% | 598 |
| Jan 22, 2026 | 71.87 | 72.02 | 71.87 | 71.95 | 71.95 | 0.52% | 643 |
| Jan 21, 2026 | 70.91 | 71.68 | 70.91 | 71.58 | 71.58 | 1.04% | 1,055 |
| Jan 20, 2026 | 71.09 | 71.22 | 70.81 | 70.84 | 70.84 | -1.35% | 1,356 |
| Jan 16, 2026 | 71.68 | 72.05 | 71.68 | 71.81 | 71.81 | 0.06% | 234,982 |
| Jan 15, 2026 | 72.04 | 72.04 | 71.76 | 71.77 | 71.77 | 0.04% | 10,913 |
| Jan 14, 2026 | 71.81 | 71.95 | 71.73 | 71.74 | 71.74 | 0.39% | 1,800 |
| Jan 13, 2026 | 71.57 | 71.60 | 71.33 | 71.46 | 71.46 | -0.50% | 1,450 |
| Jan 12, 2026 | 71.63 | 71.96 | 71.63 | 71.82 | 71.82 | 0.58% | 6,024 |
| Jan 9, 2026 | 71.27 | 71.41 | 71.27 | 71.41 | 71.41 | 0.93% | 183 |
| Jan 8, 2026 | 70.57 | 70.85 | 70.57 | 70.75 | 70.74 | -0.02% | 903 |
| Jan 7, 2026 | 70.89 | 71.02 | 70.76 | 70.76 | 70.76 | -0.33% | 12,938 |
| Jan 6, 2026 | 70.95 | 71.04 | 70.85 | 71.00 | 71.00 | 0.33% | 20,565 |
| Jan 5, 2026 | 70.36 | 70.81 | 70.36 | 70.77 | 70.76 | 1.19% | 1,041 |
| Jan 2, 2026 | 69.93 | 70.17 | 69.87 | 69.93 | 69.93 | 0.88% | 6,884 |
| Dec 31, 2025 | 69.29 | 69.39 | 69.28 | 69.32 | 69.32 | -0.25% | 639 |
| Dec 30, 2025 | 69.59 | 69.73 | 69.50 | 69.50 | 69.50 | 0.23% | 214,738 |
| Dec 29, 2025 | 69.51 | 69.51 | 69.34 | 69.34 | 69.34 | -0.43% | 374,689 |
| Dec 26, 2025 | 69.76 | 69.76 | 69.59 | 69.64 | 69.64 | 0.07% | 1,204 |
| Dec 24, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.18% | 130 |
| Dec 23, 2025 | 69.48 | 69.50 | 69.46 | 69.46 | 69.46 | 0.17% | 1,588 |
| Dec 22, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 68.99 | 0.32% | 340 |
| Dec 19, 2025 | 69.29 | 69.37 | 69.13 | 69.13 | 68.77 | 0.51% | 3,271 |
| Dec 18, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.42 | 0.60% | 317 |
| Dec 17, 2025 | 68.86 | 68.87 | 68.37 | 68.37 | 68.02 | -0.71% | 2,003 |
| Dec 16, 2025 | 68.69 | 68.85 | 68.68 | 68.85 | 68.50 | -0.45% | 579 |
| Dec 15, 2025 | 69.13 | 69.17 | 69.13 | 69.17 | 68.81 | 0.75% | 902 |
| Dec 12, 2025 | 69.06 | 69.11 | 68.40 | 68.65 | 68.30 | -0.68% | 19,810 |
| Dec 11, 2025 | 68.96 | 69.15 | 68.96 | 69.12 | 68.77 | 0.71% | 2,238 |
| Dec 10, 2025 | 67.96 | 68.63 | 67.96 | 68.63 | 68.28 | 0.90% | 3,568 |
| Dec 9, 2025 | 68.25 | 68.25 | 67.99 | 68.02 | 67.67 | -0.06% | 4,754 |
| Dec 8, 2025 | 68.22 | 68.22 | 67.92 | 68.06 | 67.72 | -0.30% | 3,204 |
| Dec 5, 2025 | 68.60 | 68.60 | 68.21 | 68.27 | 67.92 | -0.01% | 32,916 |
| Dec 4, 2025 | 68.52 | 68.59 | 68.22 | 68.28 | 67.93 | 0.23% | 846 |
| Dec 3, 2025 | 67.91 | 68.20 | 67.80 | 68.13 | 67.78 | 0.53% | 19,527 |
| Dec 2, 2025 | 67.75 | 67.79 | 67.68 | 67.77 | 67.42 | 0.43% | 1,415 |
| Dec 1, 2025 | 67.85 | 67.85 | 67.48 | 67.48 | 67.14 | -0.43% | 327 |
| Nov 28, 2025 | 67.71 | 67.86 | 67.71 | 67.77 | 67.42 | 0.21% | 917 |
| Nov 26, 2025 | 67.37 | 67.65 | 67.37 | 67.63 | 67.28 | 1.20% | 212,286 |
| Nov 25, 2025 | 66.49 | 66.83 | 66.49 | 66.83 | 66.49 | 1.12% | 277 |
| Nov 24, 2025 | 65.76 | 66.12 | 65.76 | 66.09 | 65.75 | 0.16% | 1,277 |
| Nov 21, 2025 | 65.46 | 66.12 | 65.46 | 65.98 | 65.64 | 1.49% | 71,858 |