Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
58.16
-0.02 (-0.04%)
At close: Apr 1, 2025, 3:37 PM
58.36
+0.19 (0.33%)
Pre-market: Apr 2, 2025, 7:41 AM EDT
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 58.03 | 58.42 | 58.01 | 58.16 | 58.16 | -0.04% | 10,801 |
| Mar 31, 2025 | 58.11 | 58.29 | 58.00 | 58.19 | 58.19 | -0.81% | 83,251 |
| Mar 28, 2025 | 58.58 | 58.73 | 58.49 | 58.66 | 58.66 | -1.19% | 38,992 |
| Mar 27, 2025 | 59.02 | 59.37 | 59.02 | 59.37 | 59.37 | 0.50% | 42,927 |
| Mar 26, 2025 | 59.47 | 59.52 | 59.07 | 59.07 | 59.07 | -1.26% | 501 |
| Mar 25, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.18% | 321 |
| Mar 24, 2025 | 59.70 | 59.72 | 59.70 | 59.72 | 59.48 | 0.01% | 332 |
| Mar 21, 2025 | 59.66 | 59.71 | 59.66 | 59.71 | 59.47 | -0.81% | 303 |
| Mar 20, 2025 | 60.08 | 60.20 | 60.05 | 60.20 | 59.96 | -0.72% | 3,285 |
| Mar 19, 2025 | 60.41 | 60.63 | 60.41 | 60.63 | 60.39 | 0.42% | 534 |
| Mar 18, 2025 | 60.22 | 60.38 | 60.19 | 60.38 | 60.14 | -0.17% | 7,481 |
| Mar 17, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.24 | 1.37% | 118 |
| Mar 14, 2025 | 59.45 | 59.70 | 59.31 | 59.67 | 59.43 | 1.58% | 107,676 |
| Mar 13, 2025 | 58.72 | 58.74 | 58.72 | 58.74 | 58.51 | -0.51% | 260 |
| Mar 12, 2025 | 58.96 | 59.05 | 58.96 | 59.04 | 58.81 | 0.41% | 32,026 |
| Mar 11, 2025 | 58.46 | 58.80 | 58.46 | 58.80 | 58.57 | -0.32% | 2,127 |
| Mar 10, 2025 | 59.19 | 59.19 | 58.69 | 58.99 | 58.76 | -2.27% | 45,910 |
| Mar 7, 2025 | 60.14 | 60.36 | 59.69 | 60.36 | 60.12 | 1.08% | 11,198 |
| Mar 6, 2025 | 60.12 | 60.26 | 59.69 | 59.71 | 59.48 | -0.87% | 1,697 |
| Mar 5, 2025 | 59.82 | 60.24 | 59.82 | 60.24 | 60.00 | 2.22% | 443 |
| Mar 4, 2025 | 58.26 | 59.06 | 58.20 | 58.93 | 58.70 | 0.18% | 1,877 |
| Mar 3, 2025 | 59.45 | 59.53 | 58.53 | 58.83 | 58.59 | 0.84% | 28,361 |
| Feb 28, 2025 | 58.24 | 58.34 | 57.83 | 58.34 | 58.11 | -0.09% | 30,936 |
| Feb 27, 2025 | 58.62 | 58.62 | 58.31 | 58.39 | 58.16 | -0.72% | 118,628 |
| Feb 26, 2025 | 58.82 | 58.83 | 58.81 | 58.82 | 58.58 | 0.06% | 1,344 |
| Feb 25, 2025 | 58.66 | 58.78 | 58.50 | 58.78 | 58.54 | 0.66% | 6,883 |
| Feb 24, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.16 | 0.10% | 69 |
| Feb 21, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.10 | -0.76% | 305 |
| Feb 20, 2025 | 58.62 | 58.78 | 58.60 | 58.78 | 58.55 | 0.49% | 409 |
| Feb 19, 2025 | 58.44 | 58.50 | 58.32 | 58.50 | 58.26 | -0.87% | 1,448 |
| Feb 18, 2025 | 58.90 | 59.01 | 58.67 | 59.01 | 58.78 | 0.78% | 2,774 |
| Feb 14, 2025 | 58.62 | 58.62 | 58.56 | 58.56 | 58.32 | 0.20% | 844 |
| Feb 13, 2025 | 58.38 | 58.44 | 58.38 | 58.44 | 58.21 | 1.20% | 10,145 |
| Feb 12, 2025 | 57.22 | 57.75 | 57.22 | 57.75 | 57.52 | 0.24% | 10,949 |
| Feb 11, 2025 | 57.33 | 57.61 | 57.33 | 57.61 | 57.38 | 0.56% | 423 |
| Feb 10, 2025 | 57.27 | 57.29 | 57.24 | 57.29 | 57.06 | 0.56% | 407 |
| Feb 7, 2025 | 57.51 | 57.51 | 56.97 | 56.97 | 56.74 | -0.95% | 2,133 |
| Feb 6, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.29 | 0.56% | 76 |
| Feb 5, 2025 | 57.25 | 57.27 | 57.18 | 57.20 | 56.97 | 0.99% | 884 |
| Feb 4, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.41 | 1.11% | 150 |
| Feb 3, 2025 | 55.71 | 56.12 | 55.71 | 56.02 | 55.80 | -1.36% | 840 |
| Jan 31, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.56 | -0.70% | 118 |
| Jan 30, 2025 | 57.28 | 57.44 | 57.18 | 57.19 | 56.96 | 0.96% | 7,405 |
| Jan 29, 2025 | 56.71 | 56.83 | 56.65 | 56.65 | 56.42 | 0.07% | 1,484 |
| Jan 28, 2025 | 56.63 | 56.73 | 56.61 | 56.61 | 56.38 | -0.25% | 98,220 |
| Jan 27, 2025 | 56.76 | 56.76 | 56.56 | 56.75 | 56.53 | 0.08% | 939 |
| Jan 24, 2025 | 56.76 | 56.76 | 56.67 | 56.71 | 56.48 | 0.60% | 1,917 |
| Jan 23, 2025 | 56.08 | 56.37 | 56.08 | 56.37 | 56.15 | 0.73% | 1,203 |
| Jan 22, 2025 | 56.15 | 56.19 | 55.96 | 55.96 | 55.74 | -0.31% | 182,316 |
| Jan 21, 2025 | 56.07 | 56.13 | 56.07 | 56.13 | 55.91 | 1.98% | 4,357 |