Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
54.75
-0.28 (-0.51%)
At close: Dec 17, 2025, 4:00 PM EST
54.75
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 55.00 | 55.00 | 54.75 | 54.75 | 54.75 | -0.51% | 511 |
| Dec 16, 2025 | 53.19 | 55.10 | 53.19 | 55.03 | 55.03 | -0.53% | 221 |
| Dec 15, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.34% | 116 |
| Dec 12, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.01% | 214 |
| Dec 11, 2025 | 55.45 | 55.51 | 55.45 | 55.51 | 55.51 | 0.14% | 218 |
| Dec 10, 2025 | 53.98 | 55.43 | 53.98 | 55.43 | 55.43 | 0.45% | 1,556 |
| Dec 9, 2025 | 56.48 | 58.16 | 54.96 | 55.18 | 55.18 | 0.61% | 5,585 |
| Dec 8, 2025 | 54.94 | 54.94 | 54.85 | 54.85 | 54.85 | -0.21% | 193 |
| Dec 5, 2025 | 55.80 | 55.80 | 54.96 | 54.96 | 54.96 | 0.28% | 376 |
| Dec 4, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.24% | 29 |
| Dec 3, 2025 | 54.53 | 54.68 | 54.53 | 54.68 | 54.68 | 0.37% | 114 |
| Dec 2, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.19% | 166 |
| Dec 1, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.14% | 246 |
| Nov 28, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.37% | 11 |
| Nov 26, 2025 | 49.89 | 54.46 | 49.89 | 54.46 | 54.45 | 0.99% | 388 |
| Nov 25, 2025 | 54.22 | 54.22 | 53.65 | 53.92 | 53.92 | 0.83% | 923 |
| Nov 24, 2025 | 54.75 | 54.75 | 53.48 | 53.48 | 53.48 | 0.56% | 424 |
| Nov 21, 2025 | 53.24 | 53.24 | 53.18 | 53.18 | 53.18 | 0.77% | 208 |
| Nov 20, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -1.19% | 7 |
| Nov 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.76% | 36 |
| Nov 18, 2025 | 53.71 | 53.82 | 53.71 | 53.82 | 53.82 | -0.41% | 350 |
| Nov 17, 2025 | 54.38 | 54.38 | 54.04 | 54.04 | 54.04 | -0.99% | 228 |
| Nov 14, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.24% | 78 |
| Nov 13, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -1.09% | 23 |
| Nov 12, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.37% | 110 |
| Nov 11, 2025 | 55.12 | 55.12 | 55.11 | 55.11 | 55.11 | 0.55% | 259 |
| Nov 10, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1.32% | 60 |
| Nov 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.09 | -0.12% | 12 |
| Nov 6, 2025 | 53.85 | 54.16 | 53.85 | 54.16 | 54.16 | -0.66% | 219 |
| Nov 5, 2025 | 54.58 | 54.60 | 54.52 | 54.52 | 54.52 | 0.99% | 512 |
| Nov 4, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.24% | 120 |
| Nov 3, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.30% | 110 |
| Oct 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.05% | 46 |
| Oct 30, 2025 | 54.80 | 54.80 | 54.53 | 54.53 | 54.53 | -0.59% | 289 |
| Oct 29, 2025 | 55.14 | 55.14 | 54.85 | 54.85 | 54.85 | -0.33% | 573 |
| Oct 28, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.10% | 18 |
| Oct 27, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.86% | 33 |
| Oct 24, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.46% | 44 |
| Oct 23, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.49% | 35 |
| Oct 22, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.04% | 12 |
| Oct 21, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.85% | 51 |
| Oct 20, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.04% | 61 |
| Oct 17, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.03% | 6 |
| Oct 16, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.50% | 26 |
| Oct 15, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.81% | 9 |
| Oct 14, 2025 | 53.41 | 53.41 | 53.32 | 53.32 | 53.32 | 0.01% | 151 |
| Oct 13, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.42% | 17 |
| Oct 10, 2025 | 53.63 | 53.63 | 52.57 | 52.57 | 52.57 | -2.29% | 278 |
| Oct 9, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.90% | 82 |
| Oct 8, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.14% | 136 |