Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
48.47
+0.51 (1.05%)
May 12, 2025, 4:00 PM - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.38 | 48.47 | 48.38 | 48.47 | 48.47 | 1.05% | 108 |
| May 9, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.48% | - |
| May 8, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.34% | 4 |
| May 7, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.55% | 3 |
| May 6, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.14% | 28 |
| May 5, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.33% | 3 |
| May 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 2.03% | - |
| May 1, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.27% | 5 |
| Apr 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.05% | 5 |
| Apr 29, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.28% | 1 |
| Apr 28, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.59% | 1 |
| Apr 25, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.11% | 2 |
| Apr 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.26% | 3 |
| Apr 23, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.55% | 3 |
| Apr 22, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.83% | 4 |
| Apr 21, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.33% | 7 |
| Apr 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.93% | 6 |
| Apr 16, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.46% | 48 |
| Apr 15, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.49% | 2 |
| Apr 14, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.16% | 4 |
| Apr 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 2.76% | 56 |
| Apr 10, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 5.26% | 2 |
| Apr 9, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | 3 |
| Apr 8, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | 412 |
| Apr 7, 2025 | 41.51 | 41.51 | 40.96 | 40.96 | 40.96 | -3.43% | 412 |
| Apr 4, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -6.52% | 8 |
| Apr 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.59% | 7 |
| Apr 2, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.29% | 74 |
| Apr 1, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.22% | 31 |
| Mar 31, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.57% | 8 |
| Mar 28, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.26% | 16 |
| Mar 27, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.27% | 6 |
| Mar 26, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.03% | 3 |
| Mar 25, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.21% | 6 |
| Mar 24, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.94 | 0.21% | 6 |
| Mar 21, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.84 | -0.57% | 6 |
| Mar 20, 2025 | 47.10 | 47.36 | 47.10 | 47.36 | 47.11 | -0.77% | 231 |
| Mar 19, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.48 | 0.86% | 3 |
| Mar 18, 2025 | 47.73 | 47.73 | 47.33 | 47.33 | 47.07 | -0.67% | 200 |
| Mar 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.39 | 1.28% | 4 |
| Mar 14, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.79 | 1.83% | 1 |
| Mar 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -0.65% | 42 |
| Mar 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | 0.58% | 3 |
| Mar 11, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 45.98 | -0.34% | 30 |
| Mar 10, 2025 | 46.47 | 46.50 | 46.39 | 46.39 | 46.14 | -1.99% | 400 |
| Mar 7, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.08 | 0.85% | - |
| Mar 6, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.68 | -0.82% | 3 |
| Mar 5, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.07 | 2.47% | 3 |
| Mar 4, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.93 | 0.19% | 19 |
| Mar 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.85 | 0.26% | - |