Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
76.22
-0.09 (-0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.22 | 76.31 | 76.00 | 76.00 | 76.00 | -0.40% | 490 |
| Feb 26, 2026 | 76.43 | 76.43 | 75.82 | 76.31 | 76.31 | -0.19% | 1,660 |
| Feb 25, 2026 | 75.62 | 76.62 | 75.62 | 76.45 | 76.45 | 0.91% | 8,984 |
| Feb 24, 2026 | 75.56 | 75.76 | 75.56 | 75.76 | 75.76 | 0.35% | 304 |
| Feb 23, 2026 | 75.80 | 75.97 | 75.23 | 75.49 | 75.49 | -0.43% | 2,708 |
| Feb 20, 2026 | 75.33 | 75.82 | 75.33 | 75.82 | 75.82 | 0.81% | 10,608 |
| Feb 19, 2026 | 75.05 | 75.21 | 75.05 | 75.21 | 75.21 | -0.37% | 547 |
| Feb 18, 2026 | 75.49 | 75.77 | 75.48 | 75.48 | 75.48 | 0.15% | 1,433 |
| Feb 17, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.04% | 255 |
| Feb 13, 2026 | 75.27 | 75.39 | 75.27 | 75.39 | 75.39 | 0.09% | 450 |
| Feb 12, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.75% | 198 |
| Feb 11, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.87% | 115 |
| Feb 10, 2026 | 75.38 | 75.61 | 75.24 | 75.24 | 75.24 | -0.02% | 7,277 |
| Feb 9, 2026 | 75.13 | 75.25 | 75.13 | 75.25 | 75.25 | 1.49% | 279 |
| Feb 6, 2026 | 73.75 | 74.15 | 73.75 | 74.15 | 74.15 | 2.23% | 3,701 |
| Feb 5, 2026 | 72.96 | 73.04 | 72.43 | 72.53 | 72.53 | -1.34% | 1,804 |
| 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 |