Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
54.29
+0.08 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
54.29
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | - | 0.14% | 136 |
| Oct 7, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.57% | 118 |
| Oct 6, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.26% | 15 |
| Oct 3, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.75% | 5 |
| Oct 2, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.23% | 33 |
| Oct 1, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.79% | 12 |
| Sep 30, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.40% | 13 |
| Sep 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.57% | 11 |
| Sep 26, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.29% | 88 |
| Sep 25, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.53% | 11 |
| Sep 24, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.20% | 98 |
| Sep 23, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | -0.09% | 10 |
| Sep 22, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.41 | 0.32% | 21 |
| Sep 19, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.24 | -0.23% | 131 |
| Sep 18, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | 0.13% | 10 |
| Sep 17, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.29 | -0.20% | 96 |
| Sep 16, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.40 | 0.05% | 10 |
| Sep 15, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.38 | 0.27% | 7 |
| Sep 12, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.23 | -1.55% | 30 |
| Sep 11, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.07 | 1.13% | 11 |
| Sep 10, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.47 | 0.21% | 14 |
| Sep 9, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | -0.06% | 9 |
| Sep 8, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.39 | 0.92% | 15 |
| Sep 5, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.90 | 0.61% | 11 |
| Sep 4, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.58 | 0.41% | 11 |
| Sep 3, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.36 | 1.29% | 80 |
| Sep 2, 2025 | 52.25 | 52.25 | 52.02 | 52.02 | 51.70 | -1.43% | 147 |
| Aug 29, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.45 | -0.75% | 47 |
| Aug 28, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.85 | 0.47% | 66 |
| Aug 27, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.60 | 0.66% | 151 |
| Aug 26, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.26 | -0.10% | 174 |
| Aug 25, 2025 | 53.36 | 53.36 | 52.63 | 52.63 | 52.31 | -0.84% | 119 |
| Aug 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.75 | 1.59% | 5 |
| Aug 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.93 | -0.41% | 19 |
| Aug 20, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.14 | 0.18% | 58 |
| Aug 19, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.05 | -0.33% | 16 |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.22 | 0.17% | 8 |
| Aug 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.13 | 0.55% | 8 |
| Aug 14, 2025 | 48.81 | 52.17 | 48.81 | 52.17 | 51.85 | -0.56% | 309 |
| Aug 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.14 | 0.84% | 15 |
| Aug 12, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 51.71 | 1.09% | 295 |
| Aug 11, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.15 | -0.43% | 20 |
| Aug 8, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.37 | 0.67% | 10 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.18 | 51.34 | 51.03 | 0.43% | 831 |
| Aug 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.81 | 0.65% | 14 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.48 | 0.25% | 12 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.67 | 50.67 | 50.35 | 1.10% | 764 |
| Aug 1, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | -0.30% | 11 |
| Jul 31, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.95 | -0.82% | 12 |
| Jul 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.37 | -0.81% | 15 |