Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
78.07
+0.02 (0.03%)
Aug 11, 2026, 4:00 PM EDT - Market closed
GSID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 78.25 | 78.49 | 78.01 | 78.07 | 78.07 | 0.03% | 235 |
| Aug 10, 2026 | 77.96 | 78.30 | 77.96 | 78.05 | 78.05 | -0.49% | 6,740 |
| Aug 7, 2026 | 78.46 | 78.46 | 78.24 | 78.44 | 78.43 | 1.09% | 6,388 |
| Aug 6, 2026 | 77.79 | 78.06 | 77.48 | 77.59 | 77.59 | -0.31% | 13,553 |
| Aug 5, 2026 | 78.05 | 78.17 | 77.70 | 77.83 | 77.83 | 0.25% | 13,062 |
| Aug 4, 2026 | 77.42 | 77.81 | 77.15 | 77.63 | 77.63 | 1.27% | 9,118 |
| Aug 3, 2026 | 76.43 | 76.79 | 76.43 | 76.66 | 76.66 | 0.33% | 7,131 |
| Jul 31, 2026 | 76.16 | 76.64 | 75.82 | 76.40 | 76.40 | -0.86% | 301,445 |
| Jul 30, 2026 | 76.48 | 77.06 | 76.29 | 77.06 | 77.06 | 2.82% | 15,108 |
| Jul 29, 2026 | 74.93 | 75.76 | 74.62 | 74.95 | 74.95 | -0.35% | 10,113 |
| Jul 28, 2026 | 74.72 | 75.48 | 74.72 | 75.21 | 75.21 | 0.04% | 11,909 |
| Jul 27, 2026 | 75.43 | 75.43 | 74.95 | 75.18 | 75.18 | 0.45% | 6,130 |
| Jul 24, 2026 | 74.81 | 75.35 | 74.76 | 74.85 | 74.85 | 0.63% | 7,952 |
| Jul 23, 2026 | 74.52 | 74.64 | 74.30 | 74.38 | 74.38 | -1.55% | 5,862 |
| Jul 22, 2026 | 75.60 | 75.72 | 75.47 | 75.55 | 75.55 | 0.23% | 14,475 |
| Jul 21, 2026 | 74.94 | 75.55 | 74.94 | 75.38 | 75.38 | 1.73% | 10,275 |
| Jul 20, 2026 | 74.88 | 74.89 | 74.10 | 74.10 | 74.10 | -1.12% | 164,309 |
| Jul 17, 2026 | 74.61 | 74.99 | 74.61 | 74.94 | 74.94 | -0.43% | 3,116 |
| Jul 16, 2026 | 74.80 | 75.36 | 74.80 | 75.26 | 75.26 | -0.69% | 6,106 |
| Jul 15, 2026 | 75.61 | 75.84 | 75.21 | 75.78 | 75.78 | 0.69% | 10,735 |
| Jul 14, 2026 | 75.56 | 75.73 | 75.22 | 75.26 | 75.26 | 0.58% | 5,723 |
| Jul 13, 2026 | 75.23 | 75.23 | 74.66 | 74.83 | 74.83 | -0.88% | 13,578 |
| Jul 10, 2026 | 75.34 | 75.71 | 75.34 | 75.49 | 75.49 | 0.34% | 6,301 |
| Jul 9, 2026 | 75.14 | 75.43 | 75.09 | 75.24 | 75.24 | 0.65% | 2,973 |
| Jul 8, 2026 | 74.23 | 74.86 | 74.11 | 74.75 | 74.75 | -0.97% | 5,635 |
| Jul 7, 2026 | 75.72 | 75.74 | 75.26 | 75.48 | 75.48 | -0.83% | 7,653 |
| Jul 6, 2026 | 75.75 | 76.42 | 75.75 | 76.11 | 76.11 | 0.88% | 133,927 |
| Jul 2, 2026 | 75.98 | 76.11 | 75.20 | 75.45 | 75.45 | 1.11% | 20,002 |
| Jul 1, 2026 | 74.51 | 74.84 | 74.51 | 74.62 | 74.62 | -0.69% | 9,568 |
| Jun 30, 2026 | 74.56 | 75.19 | 74.56 | 75.14 | 75.14 | 0.31% | 246,732 |
| Jun 29, 2026 | 74.11 | 74.91 | 74.11 | 74.91 | 74.91 | 1.01% | 169,909 |
| Jun 26, 2026 | 74.46 | 74.47 | 74.00 | 74.16 | 74.16 | -0.39% | 6,962 |
| Jun 25, 2026 | 74.81 | 74.85 | 74.43 | 74.46 | 74.45 | 0.78% | 5,744 |
| Jun 24, 2026 | 73.71 | 74.15 | 73.71 | 73.88 | 73.88 | -0.35% | 13,383 |
| Jun 23, 2026 | 75.15 | 75.34 | 75.01 | 75.04 | 74.14 | -1.85% | 4,574 |
| Jun 22, 2026 | 76.47 | 76.52 | 76.35 | 76.45 | 75.53 | 0.05% | 3,799 |
| Jun 18, 2026 | 76.40 | 76.51 | 76.36 | 76.42 | 75.50 | 0.48% | 5,739 |
| Jun 17, 2026 | 76.88 | 77.10 | 75.98 | 76.05 | 75.14 | -0.55% | 8,290 |
| Jun 16, 2026 | 76.61 | 76.74 | 76.33 | 76.47 | 75.55 | 0.29% | 17,844 |
| Jun 15, 2026 | 76.41 | 76.52 | 76.13 | 76.25 | 75.34 | 0.64% | 29,240 |
| Jun 12, 2026 | 75.50 | 75.86 | 75.46 | 75.77 | 74.86 | 0.54% | 4,018 |
| Jun 11, 2026 | 74.17 | 75.51 | 73.86 | 75.36 | 74.45 | 2.82% | 14,153 |
| Jun 10, 2026 | 74.16 | 74.16 | 73.27 | 73.29 | 72.41 | -1.18% | 5,823 |
| Jun 9, 2026 | 74.93 | 74.95 | 73.22 | 74.17 | 73.28 | -0.25% | 5,033 |
| Jun 8, 2026 | 74.51 | 74.69 | 74.31 | 74.35 | 73.46 | 0.98% | 20,086 |
| Jun 5, 2026 | 75.01 | 75.02 | 73.63 | 73.63 | 72.75 | -2.68% | 12,118 |
| Jun 4, 2026 | 75.61 | 75.80 | 75.42 | 75.66 | 74.75 | 0.64% | 4,393 |
| Jun 3, 2026 | 75.50 | 75.50 | 75.10 | 75.18 | 74.28 | -0.63% | 7,961 |
| Jun 2, 2026 | 75.64 | 75.82 | 75.50 | 75.66 | 74.75 | 0.59% | 5,855 |
| Jun 1, 2026 | 74.93 | 75.62 | 74.93 | 75.22 | 74.32 | -0.60% | 327,998 |