Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
73.63
-2.03 (-2.68%)
Jun 5, 2026, 4:00 PM EDT - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 75.01 | 75.02 | 73.63 | 73.63 | 73.63 | -2.68% | 12,118 |
| Jun 4, 2026 | 75.61 | 75.80 | 75.42 | 75.66 | 75.66 | 0.64% | 4,393 |
| Jun 3, 2026 | 75.50 | 75.50 | 75.10 | 75.18 | 75.18 | -0.63% | 7,961 |
| Jun 2, 2026 | 75.64 | 75.82 | 75.50 | 75.66 | 75.66 | 0.59% | 5,855 |
| Jun 1, 2026 | 74.93 | 75.62 | 74.93 | 75.22 | 75.22 | -0.60% | 327,998 |
| May 29, 2026 | 75.70 | 76.16 | 75.54 | 75.67 | 75.67 | -0.03% | 3,437 |
| May 28, 2026 | 74.99 | 75.78 | 74.99 | 75.69 | 75.69 | 0.15% | 7,031 |
| May 27, 2026 | 75.68 | 75.73 | 75.47 | 75.58 | 75.57 | -0.26% | 14,073 |
| May 26, 2026 | 75.95 | 76.05 | 75.58 | 75.77 | 75.77 | 1.12% | 5,590 |
| May 22, 2026 | 74.75 | 75.27 | 74.75 | 74.93 | 74.93 | -0.24% | 10,602 |
| May 21, 2026 | 74.18 | 75.46 | 74.18 | 75.12 | 75.12 | 0.62% | 12,266 |
| May 20, 2026 | 73.98 | 74.83 | 73.98 | 74.65 | 74.65 | 1.33% | 20,989 |
| May 19, 2026 | 73.69 | 73.95 | 73.31 | 73.67 | 73.67 | -0.53% | 5,768 |
| May 18, 2026 | 73.87 | 74.14 | 73.64 | 74.06 | 74.06 | 0.81% | 6,224 |
| May 15, 2026 | 73.72 | 73.72 | 73.37 | 73.47 | 73.47 | -1.56% | 10,102 |
| May 14, 2026 | 74.95 | 75.16 | 74.63 | 74.63 | 74.63 | -0.41% | 10,545 |
| May 13, 2026 | 74.53 | 75.02 | 74.47 | 74.94 | 74.94 | 0.53% | 4,050 |
| May 12, 2026 | 74.50 | 74.54 | 74.10 | 74.54 | 74.54 | -0.54% | 4,107 |
| May 11, 2026 | 75.15 | 75.18 | 74.80 | 74.94 | 74.94 | -0.05% | 5,765 |
| May 8, 2026 | 75.11 | 75.11 | 74.78 | 74.98 | 74.98 | 0.77% | 5,686 |
| May 7, 2026 | 75.74 | 75.74 | 74.40 | 74.40 | 74.40 | -1.66% | 4,570 |
| May 6, 2026 | 75.55 | 75.78 | 75.29 | 75.66 | 75.66 | 2.75% | 6,085 |
| May 5, 2026 | 73.37 | 73.79 | 73.26 | 73.63 | 73.63 | 1.54% | 9,883 |
| May 4, 2026 | 72.92 | 73.51 | 72.51 | 72.51 | 72.51 | -1.58% | 12,342 |
| May 1, 2026 | 73.86 | 74.25 | 73.57 | 73.68 | 73.68 | -0.40% | 17,419 |
| Apr 30, 2026 | 73.38 | 74.06 | 73.01 | 73.97 | 73.97 | 2.68% | 341,017 |
| Apr 29, 2026 | 72.63 | 72.63 | 71.86 | 72.04 | 72.04 | -0.96% | 23,841 |
| Apr 28, 2026 | 72.91 | 72.92 | 72.58 | 72.74 | 72.74 | -0.52% | 6,968 |
| Apr 27, 2026 | 73.29 | 73.41 | 72.96 | 73.12 | 73.12 | -0.17% | 7,536 |
| Apr 24, 2026 | 73.22 | 73.40 | 72.81 | 73.25 | 73.25 | 0.51% | 266,543 |
| Apr 23, 2026 | 73.26 | 73.58 | 72.30 | 72.87 | 72.87 | -0.75% | 10,214 |
| Apr 22, 2026 | 73.70 | 73.71 | 73.29 | 73.42 | 73.42 | 0.37% | 11,261 |
| Apr 21, 2026 | 74.42 | 74.42 | 73.15 | 73.15 | 73.15 | -2.13% | 4,970 |
| Apr 20, 2026 | 74.69 | 74.88 | 74.47 | 74.75 | 74.75 | -0.61% | 6,012 |
| Apr 17, 2026 | 75.23 | 75.61 | 75.21 | 75.21 | 75.21 | 1.40% | 5,446 |
| Apr 16, 2026 | 74.80 | 74.80 | 73.84 | 74.16 | 74.16 | -0.29% | 35,786 |
| Apr 15, 2026 | 74.56 | 74.56 | 74.09 | 74.38 | 74.38 | -0.40% | 7,405 |
| Apr 14, 2026 | 74.56 | 74.74 | 74.37 | 74.68 | 74.68 | 0.69% | 6,516 |
| Apr 13, 2026 | 73.25 | 74.17 | 73.25 | 74.17 | 74.17 | 0.76% | 6,203 |
| Apr 10, 2026 | 73.93 | 73.93 | 73.37 | 73.61 | 73.61 | 0.25% | 6,103 |
| Apr 9, 2026 | 72.93 | 73.83 | 72.58 | 73.43 | 73.43 | -0.16% | 5,820 |
| Apr 8, 2026 | 73.64 | 73.88 | 73.15 | 73.54 | 73.54 | 4.08% | 8,334 |
| Apr 7, 2026 | 70.07 | 70.71 | 69.81 | 70.66 | 70.66 | -0.62% | 10,520 |
| Apr 6, 2026 | 70.76 | 71.12 | 70.52 | 71.10 | 71.10 | 0.92% | 7,399 |
| Apr 2, 2026 | 69.96 | 70.59 | 69.96 | 70.45 | 70.45 | -0.86% | 7,345 |
| Apr 1, 2026 | 71.04 | 71.54 | 70.68 | 71.06 | 71.06 | 1.67% | 29,716 |
| Mar 31, 2026 | 69.15 | 70.08 | 68.53 | 69.89 | 69.89 | 2.89% | 219,227 |
| Mar 30, 2026 | 68.14 | 68.31 | 67.71 | 67.93 | 67.93 | 0.21% | 10,076 |
| 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 |