Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
75.38
+1.28 (1.73%)
Jul 21, 2026, 4:00 PM EDT - Market closed
GSID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 75.70 | 76.16 | 75.54 | 75.67 | 74.76 | -0.03% | 3,437 |
| May 28, 2026 | 74.99 | 75.78 | 74.99 | 75.69 | 74.78 | 0.15% | 7,031 |
| May 27, 2026 | 75.68 | 75.73 | 75.47 | 75.58 | 74.67 | -0.26% | 14,073 |
| May 26, 2026 | 75.95 | 76.05 | 75.58 | 75.77 | 74.87 | 1.12% | 5,590 |
| May 22, 2026 | 74.75 | 75.27 | 74.75 | 74.93 | 74.03 | -0.24% | 10,602 |
| May 21, 2026 | 74.18 | 75.46 | 74.18 | 75.12 | 74.22 | 0.62% | 12,266 |
| May 20, 2026 | 73.98 | 74.83 | 73.98 | 74.65 | 73.76 | 1.33% | 20,989 |
| May 19, 2026 | 73.69 | 73.95 | 73.31 | 73.67 | 72.79 | -0.53% | 5,768 |
| May 18, 2026 | 73.87 | 74.14 | 73.64 | 74.06 | 73.17 | 0.81% | 6,224 |
| May 15, 2026 | 73.72 | 73.72 | 73.37 | 73.47 | 72.59 | -1.56% | 10,102 |
| May 14, 2026 | 74.95 | 75.16 | 74.63 | 74.63 | 73.74 | -0.41% | 10,545 |
| May 13, 2026 | 74.53 | 75.02 | 74.47 | 74.94 | 74.04 | 0.53% | 4,050 |
| May 12, 2026 | 74.50 | 74.54 | 74.10 | 74.54 | 73.65 | -0.54% | 4,107 |
| May 11, 2026 | 75.15 | 75.18 | 74.80 | 74.94 | 74.04 | -0.05% | 5,765 |
| May 8, 2026 | 75.11 | 75.11 | 74.78 | 74.98 | 74.08 | 0.77% | 5,686 |