Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
63.77
+0.54 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed
GSID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 63.95 | 64.11 | 63.77 | 63.77 | 63.77 | 0.85% | 1,688 |
Jun 26, 2025 | 63.08 | 63.23 | 63.08 | 63.23 | 63.23 | 1.15% | 250 |
Jun 25, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.56% | 103 |
Jun 24, 2025 | 62.69 | 62.87 | 62.68 | 62.87 | 62.87 | -0.10% | 1,048 |
Jun 23, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.07 | 0.71% | 157 |
Jun 20, 2025 | 63.15 | 63.15 | 62.49 | 62.49 | 61.63 | -0.87% | 7,220 |
Jun 18, 2025 | 62.97 | 63.42 | 62.97 | 63.04 | 62.18 | 0.20% | 702 |
Jun 17, 2025 | 63.48 | 63.52 | 62.84 | 62.91 | 62.05 | -1.30% | 1,320 |
Jun 16, 2025 | 63.90 | 63.90 | 63.74 | 63.74 | 62.88 | 0.44% | 316 |
Jun 13, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 62.60 | -1.35% | 132 |
Jun 12, 2025 | 64.39 | 64.47 | 64.32 | 64.33 | 63.45 | 0.78% | 5,200 |
Jun 11, 2025 | 64.09 | 64.09 | 63.83 | 63.83 | 62.96 | -0.17% | 215 |
Jun 10, 2025 | 63.92 | 64.05 | 63.92 | 63.94 | 63.07 | 0.15% | 1,336 |
Jun 9, 2025 | 64.07 | 64.07 | 63.85 | 63.85 | 62.98 | 0.02% | 527 |
Jun 6, 2025 | 63.93 | 63.93 | 63.66 | 63.83 | 62.96 | 0.34% | 1,518 |
Jun 5, 2025 | 63.79 | 63.92 | 63.61 | 63.61 | 62.75 | -0.14% | 1,462 |
Jun 4, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 62.83 | 0.52% | 289 |
Jun 3, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 62.51 | -0.68% | 338 |
Jun 2, 2025 | 63.57 | 63.81 | 63.57 | 63.81 | 62.94 | 1.07% | 272 |
May 30, 2025 | 63.15 | 63.21 | 63.04 | 63.13 | 62.27 | 0.10% | 461,174 |
May 29, 2025 | 62.93 | 63.18 | 62.91 | 63.07 | 62.21 | 0.17% | 229,318 |
May 28, 2025 | 63.10 | 63.16 | 62.88 | 62.96 | 62.10 | -0.88% | 134,616 |
May 27, 2025 | 63.58 | 63.58 | 63.52 | 63.52 | 62.66 | 1.52% | 361 |
May 23, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 61.72 | 0.04% | 122 |
May 22, 2025 | 62.32 | 62.54 | 62.15 | 62.54 | 61.69 | -0.11% | 836 |
May 21, 2025 | 63.09 | 63.18 | 62.61 | 62.61 | 61.76 | -0.51% | 498 |
May 20, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.08 | 0.57% | 123 |
May 19, 2025 | 62.30 | 62.58 | 62.22 | 62.58 | 61.73 | 0.85% | 5,934 |
May 16, 2025 | 61.78 | 62.05 | 61.78 | 62.05 | 61.21 | 0.28% | 158 |
May 15, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.03 | 1.05% | 97 |
May 14, 2025 | 61.26 | 61.35 | 61.23 | 61.23 | 60.40 | -0.57% | 1,027 |
May 13, 2025 | 61.38 | 61.58 | 61.38 | 61.58 | 60.74 | 0.31% | 261 |
May 12, 2025 | 61.19 | 61.39 | 61.19 | 61.39 | 60.56 | 0.46% | 1,688 |
May 9, 2025 | 61.19 | 61.27 | 61.09 | 61.11 | 60.28 | 0.42% | 25,736 |
May 8, 2025 | 61.05 | 61.24 | 60.86 | 60.86 | 60.03 | -0.30% | 43,210 |
May 7, 2025 | 61.16 | 61.16 | 61.04 | 61.04 | 60.21 | -0.40% | 15,189 |
May 6, 2025 | 61.32 | 61.43 | 61.29 | 61.29 | 60.45 | -0.08% | 1,672 |
May 5, 2025 | 61.47 | 61.47 | 61.34 | 61.34 | 60.50 | 0.25% | 309 |
May 2, 2025 | 60.88 | 61.23 | 60.88 | 61.18 | 60.35 | 1.69% | 1,454 |
May 1, 2025 | 60.37 | 60.41 | 60.08 | 60.17 | 59.35 | -0.19% | 16,480 |
Apr 30, 2025 | 59.83 | 60.41 | 59.83 | 60.28 | 59.46 | -0.23% | 347,440 |
Apr 29, 2025 | 60.41 | 60.42 | 60.41 | 60.42 | 59.59 | 0.33% | 154 |
Apr 28, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.40 | 0.83% | 130 |
Apr 25, 2025 | 59.54 | 59.77 | 59.54 | 59.72 | 58.91 | 0.36% | 19,856 |
Apr 24, 2025 | 59.26 | 59.51 | 59.26 | 59.51 | 58.70 | 1.22% | 1,157 |
Apr 23, 2025 | 58.74 | 59.10 | 58.74 | 58.79 | 57.99 | 0.32% | 46,220 |
Apr 22, 2025 | 58.62 | 58.62 | 58.32 | 58.60 | 57.80 | 1.95% | 38,853 |
Apr 21, 2025 | 57.50 | 57.50 | 56.96 | 57.48 | 56.70 | -0.44% | 515 |
Apr 17, 2025 | 57.98 | 57.98 | 57.73 | 57.73 | 56.95 | 1.19% | 532 |
Apr 16, 2025 | 57.26 | 57.26 | 57.05 | 57.05 | 56.28 | -0.47% | 162 |