Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
57.48
-1.12 (-1.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed

GSID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202558.7459.1058.7458.7958.790.32%46,220
Apr 22, 202558.6258.6258.3258.6058.601.95%38,853
Apr 21, 202557.5057.5056.9657.4857.48-0.44%515
Apr 17, 202557.9857.9857.7357.7357.731.19%532
Apr 16, 202557.2657.2657.0557.0557.05-0.47%162
Apr 15, 202557.3257.3257.3257.3257.320.80%100
Apr 14, 202556.8756.8756.8756.8756.871.11%123
Apr 11, 202555.2556.2455.2556.2456.242.56%517
Apr 10, 202554.9154.9154.8454.8454.84-1.68%449
Apr 9, 202551.9255.7851.8055.7855.787.34%131,868
Apr 8, 202553.4753.4751.4951.9651.96-0.15%2,579
Apr 7, 202551.5052.2751.5052.0452.04-2.63%30,777
Apr 4, 202554.3254.3953.3653.4453.44-6.18%60,946
Apr 3, 202557.3057.4656.9556.9656.96-2.48%8,556
Apr 2, 202558.1758.4158.1158.4158.410.42%1,396
Apr 1, 202558.0358.4258.0158.1658.16-0.04%10,801
Mar 31, 202558.1158.2958.0058.1958.19-0.81%83,251
Mar 28, 202558.5858.7358.4958.6658.66-1.19%38,992
Mar 27, 202559.0259.3759.0259.3759.370.50%42,927
Mar 26, 202559.4759.5259.0759.0759.07-1.26%501
Mar 25, 202559.8259.8259.8259.8259.820.18%321
Mar 24, 202559.7059.7259.7059.7259.480.01%332
Mar 21, 202559.6659.7159.6659.7159.47-0.81%303
Mar 20, 202560.0860.2060.0560.2059.96-0.72%3,285
Mar 19, 202560.4160.6360.4160.6360.390.42%534
Mar 18, 202560.2260.3860.1960.3860.14-0.17%7,481
Mar 17, 202560.4960.4960.4960.4960.241.37%118
Mar 14, 202559.4559.7059.3159.6759.431.58%107,676
Mar 13, 202558.7258.7458.7258.7458.51-0.51%260
Mar 12, 202558.9659.0558.9659.0458.810.41%32,026
Mar 11, 202558.4658.8058.4658.8058.57-0.32%2,127
Mar 10, 202559.1959.1958.6958.9958.76-2.27%45,910
Mar 7, 202560.1460.3659.6960.3660.121.08%11,198
Mar 6, 202560.1260.2659.6959.7159.48-0.87%1,697
Mar 5, 202559.8260.2459.8260.2460.002.22%443
Mar 4, 202558.2659.0658.2058.9358.700.18%1,877
Mar 3, 202559.4559.5358.5358.8358.590.84%28,361
Feb 28, 202558.2458.3457.8358.3458.11-0.09%30,936
Feb 27, 202558.6258.6258.3158.3958.16-0.72%118,628
Feb 26, 202558.8258.8358.8158.8258.580.06%1,344
Feb 25, 202558.6658.7858.5058.7858.540.66%6,883
Feb 24, 202558.3958.3958.3958.3958.160.10%69
Feb 21, 202558.3358.3358.3358.3358.10-0.76%305
Feb 20, 202558.6258.7858.6058.7858.550.49%409
Feb 19, 202558.4458.5058.3258.5058.26-0.87%1,448
Feb 18, 202558.9059.0158.6759.0158.780.78%2,774
Feb 14, 202558.6258.6258.5658.5658.320.20%844
Feb 13, 202558.3858.4458.3858.4458.211.20%10,145
Feb 12, 202557.2257.7557.2257.7557.520.24%10,949
Feb 11, 202557.3357.6157.3357.6157.380.56%423