Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
67.79
-0.50 (-0.73%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.98 | 68.12 | 67.52 | 67.79 | 67.79 | -0.73% | 34,685 |
| Mar 26, 2026 | 68.89 | 69.37 | 68.29 | 68.29 | 68.29 | -2.26% | 123,750 |
| Mar 25, 2026 | 69.76 | 69.96 | 69.62 | 69.87 | 69.87 | 1.29% | 12,317 |
| Mar 24, 2026 | 68.38 | 69.40 | 68.33 | 68.98 | 68.74 | -0.80% | 9,106 |
| Mar 23, 2026 | 69.88 | 70.01 | 69.20 | 69.54 | 69.30 | 2.59% | 16,918 |
| Mar 20, 2026 | 68.85 | 68.86 | 67.61 | 67.78 | 67.55 | -2.93% | 21,324 |
| Mar 19, 2026 | 69.01 | 70.12 | 69.01 | 69.83 | 69.59 | -0.28% | 16,856 |
| Mar 18, 2026 | 70.76 | 70.83 | 70.03 | 70.03 | 69.78 | -1.66% | 11,965 |
| Mar 17, 2026 | 71.54 | 71.78 | 71.05 | 71.21 | 70.96 | 0.55% | 31,779 |
| Mar 16, 2026 | 70.67 | 71.00 | 70.58 | 70.82 | 70.58 | 1.79% | 28,301 |
| Mar 13, 2026 | 70.50 | 70.52 | 69.58 | 69.58 | 69.34 | -1.40% | 10,000 |
| Mar 12, 2026 | 70.81 | 70.92 | 70.25 | 70.57 | 70.33 | -1.40% | 24,884 |
| Mar 11, 2026 | 71.47 | 71.77 | 71.19 | 71.57 | 71.32 | -0.42% | 14,438 |
| Mar 10, 2026 | 71.85 | 73.14 | 71.57 | 71.88 | 71.63 | 0.41% | 1,729,429 |
| Mar 9, 2026 | 69.40 | 71.65 | 69.40 | 71.58 | 71.33 | 0.70% | 4,838 |
| Mar 6, 2026 | 71.01 | 71.22 | 70.27 | 71.08 | 70.84 | -0.81% | 7,592 |
| Mar 5, 2026 | 72.25 | 72.25 | 71.18 | 71.66 | 71.41 | -2.02% | 1,471 |
| Mar 4, 2026 | 73.13 | 73.14 | 72.92 | 73.14 | 72.89 | 1.06% | 4,941 |
| Mar 3, 2026 | 71.84 | 72.81 | 71.84 | 72.37 | 72.12 | -2.97% | 2,595 |
| Mar 2, 2026 | 74.67 | 74.86 | 74.52 | 74.59 | 74.33 | -2.14% | 2,568 |
| Feb 27, 2026 | 76.32 | 76.32 | 75.95 | 76.22 | 75.96 | -0.11% | 214,114 |
| Feb 26, 2026 | 76.43 | 76.43 | 75.82 | 76.31 | 76.04 | -0.19% | 1,660 |
| Feb 25, 2026 | 75.62 | 76.62 | 75.62 | 76.45 | 76.19 | 0.91% | 8,984 |
| Feb 24, 2026 | 75.56 | 75.76 | 75.56 | 75.76 | 75.50 | 0.35% | 304 |
| Feb 23, 2026 | 75.80 | 75.97 | 75.23 | 75.49 | 75.23 | -0.43% | 2,708 |
| Feb 20, 2026 | 75.33 | 75.82 | 75.33 | 75.82 | 75.56 | 0.81% | 10,608 |
| Feb 19, 2026 | 75.05 | 75.21 | 75.05 | 75.21 | 74.95 | -0.37% | 547 |
| Feb 18, 2026 | 75.49 | 75.77 | 75.48 | 75.48 | 75.22 | 0.15% | 1,433 |
| Feb 17, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.11 | -0.04% | 255 |
| Feb 13, 2026 | 75.27 | 75.39 | 75.27 | 75.39 | 75.13 | 0.09% | 450 |
| Feb 12, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.06 | -0.75% | 198 |
| Feb 11, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.63 | 0.87% | 115 |
| Feb 10, 2026 | 75.38 | 75.61 | 75.24 | 75.24 | 74.98 | -0.02% | 7,277 |
| Feb 9, 2026 | 75.13 | 75.25 | 75.13 | 75.25 | 74.99 | 1.49% | 279 |
| Feb 6, 2026 | 73.75 | 74.15 | 73.75 | 74.15 | 73.89 | 2.23% | 3,701 |
| Feb 5, 2026 | 72.96 | 73.04 | 72.43 | 72.53 | 72.28 | -1.34% | 1,804 |
| Feb 4, 2026 | 73.95 | 73.95 | 73.35 | 73.52 | 73.26 | 0.25% | 5,894 |
| Feb 3, 2026 | 72.98 | 73.33 | 72.98 | 73.33 | 73.08 | 0.12% | 804 |
| Feb 2, 2026 | 72.88 | 73.25 | 72.88 | 73.25 | 72.99 | 0.69% | 661 |
| Jan 30, 2026 | 72.72 | 72.74 | 72.72 | 72.74 | 72.49 | -1.02% | 109,454 |
| Jan 29, 2026 | 72.59 | 73.49 | 72.52 | 73.49 | 73.24 | 0.56% | 7,086 |
| Jan 28, 2026 | 72.79 | 73.08 | 72.75 | 73.08 | 72.83 | -1.03% | 9,680 |
| Jan 27, 2026 | 73.53 | 73.84 | 73.53 | 73.84 | 73.58 | 1.66% | 1,693 |
| Jan 26, 2026 | 72.79 | 72.82 | 72.54 | 72.63 | 72.38 | 0.51% | 1,663 |
| Jan 23, 2026 | 71.78 | 72.26 | 71.78 | 72.26 | 72.01 | 0.44% | 598 |
| Jan 22, 2026 | 71.87 | 72.02 | 71.87 | 71.95 | 71.70 | 0.52% | 643 |
| Jan 21, 2026 | 70.91 | 71.68 | 70.91 | 71.58 | 71.33 | 1.04% | 1,055 |
| Jan 20, 2026 | 71.09 | 71.22 | 70.81 | 70.84 | 70.60 | -1.35% | 1,356 |
| Jan 16, 2026 | 71.68 | 72.05 | 71.68 | 71.81 | 71.56 | 0.06% | 234,982 |
| Jan 15, 2026 | 72.04 | 72.04 | 71.76 | 71.77 | 71.52 | 0.04% | 10,913 |