Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
51.94
+1.03 (2.01%)
Jun 27, 2025, 4:00 PM - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 2.01% | 164 |
| Jun 26, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.40% | 72 |
| Jun 25, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.59% | 122 |
| Jun 24, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.03% | 12 |
| Jun 23, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.39 | 0.86% | 11 |
| Jun 20, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 48.97 | -0.96% | 22 |
| Jun 18, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.45 | 0.29% | 3 |
| Jun 17, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.30 | -1.33% | 10 |
| Jun 16, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.96 | 0.80% | 8 |
| Jun 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.57 | -1.35% | 12 |
| Jun 12, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.25 | 0.54% | 2 |
| Jun 11, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.97 | 0.02% | 10 |
| Jun 10, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.96 | 0.31% | 3 |
| Jun 9, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.81 | 0.24% | 6 |
| Jun 6, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.69 | 0.42% | 5 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.49 | 0.04% | 10 |
| Jun 4, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.47 | 0.67% | 12 |
| Jun 3, 2025 | 50.02 | 50.02 | 49.65 | 49.65 | 49.14 | -0.38% | 197 |
| Jun 2, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.32 | 0.85% | 60 |
| May 30, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 48.91 | -0.17% | 4 |
| May 29, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.99 | 0.40% | 5 |
| May 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.79 | -0.87% | 8 |
| May 27, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.22 | 0.98% | 5 |
| May 23, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.74 | 0.22% | 6 |
| May 22, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.64 | -0.16% | 3 |
| May 21, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.72 | -0.38% | 5 |
| May 20, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 48.90 | 0.31% | 2 |
| May 19, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.75 | 0.61% | - |
| May 16, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.46 | 0.18% | 26 |
| May 15, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.37 | 0.71% | 26 |
| May 14, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.03 | -0.17% | 5 |
| May 13, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.11 | 0.30% | 1 |
| May 12, 2025 | 48.38 | 48.47 | 48.38 | 48.47 | 47.97 | 1.05% | 108 |
| May 9, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.47 | 0.48% | - |
| May 8, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.24 | -0.34% | 4 |
| May 7, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.40 | -0.55% | 3 |
| May 6, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.67 | -0.14% | 28 |
| May 5, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 47.73 | 0.33% | 3 |
| May 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.57 | 2.03% | - |
| May 1, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.63 | -0.27% | 5 |
| Apr 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.75 | 0.05% | 5 |
| Apr 29, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.73 | 0.28% | 1 |
| Apr 28, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.60 | 0.59% | 1 |
| Apr 25, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.33 | 0.11% | 2 |
| Apr 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.27 | 1.26% | 3 |
| Apr 23, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.70 | 0.55% | 3 |
| Apr 22, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.45 | 1.83% | 4 |
| Apr 21, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.64 | -0.33% | 7 |
| Apr 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.78 | 0.93% | 6 |
| Apr 16, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.37 | -0.46% | 48 |