Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
43.93
-0.02 (-0.05%)
Dec 2, 2024, 3:15 PM EST - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.03% | 1 |
| Dec 19, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.05% | 3 |
| Dec 18, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.36% | 2 |
| Dec 17, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.25% | 15 |
| Dec 16, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.38% | 31 |
| Dec 13, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.23% | 2 |
| Dec 12, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.79% | 4 |
| Dec 11, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.53% | 4 |
| Dec 10, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.02% | 27 |
| Dec 9, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.53% | 27 |
| Dec 6, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.15% | 14 |
| Dec 5, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.51% | 6 |
| Dec 4, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.07% | 2 |
| Dec 3, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.42% | 1 |
| Dec 2, 2024 | 45.03 | 45.37 | 45.03 | 45.37 | 45.37 | 0.32% | 129 |
| Nov 29, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.96% | 3 |
| Nov 27, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.37% | 3 |
| Nov 26, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.56% | 36 |
| Nov 25, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.36% | 51 |
| Nov 22, 2024 | 44.48 | 44.72 | 44.47 | 44.72 | 44.72 | 0.25% | 258 |
| Nov 21, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.16% | 13 |
| Nov 20, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.32% | 29 |
| Nov 19, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.07% | 12 |
| Nov 18, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.67% | 12 |
| Nov 15, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.29% | 49 |
| Nov 14, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.05% | 24 |
| Nov 13, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.61% | 12 |
| Nov 12, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.61% | 4 |
| Nov 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.09% | - |
| Nov 8, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.73% | 21 |
| Nov 7, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.76% | 12 |
| Nov 6, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.13% | 2 |
| Nov 5, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.08% | 6 |
| Nov 4, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.21% | 13 |
| Nov 1, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.27% | 3 |
| Oct 31, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.75% | 4 |
| Oct 30, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.66% | 2 |
| Oct 29, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.34% | 8 |
| Oct 28, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.69% | 1 |
| Oct 25, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.32% | - |
| Oct 24, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.29% | 4 |
| Oct 23, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.92% | 4 |
| Oct 22, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.32% | 13 |
| Oct 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.04% | 2 |
| Oct 18, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.75% | 20 |
| Oct 17, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.06% | 3 |
| Oct 16, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.03% | 5 |
| Oct 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.24% | 105 |
| Oct 14, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.10% | - |
| Oct 11, 2024 | 47.31 | 47.32 | 47.13 | 47.13 | 47.13 | 0.46% | 213 |
| Oct 10, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.03% | 2 |
| Oct 9, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.08% | 2 |
| Oct 8, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.88% | 2 |
| Oct 7, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.14% | 3 |
| Oct 4, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.74% | 4 |
| Oct 3, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.01% | 2 |
| Oct 2, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.36% | 3 |
| Oct 1, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.28% | 9 |
| Sep 30, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.62% | 1 |
| Sep 27, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.47% | 2 |
| Sep 26, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 2.48% | 2 |
| Sep 25, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.73% | 6 |
| Sep 24, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.28% | 16 |
| Sep 23, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.64 | 0.56% | 4 |
| Sep 20, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.37 | -0.70% | 4 |
| Sep 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.70 | 1.94% | 4 |
| Sep 18, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.81 | -0.27% | 2 |
| Sep 17, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.94 | -0.43% | 3 |
| Sep 16, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.14 | 0.68% | 6 |
| Sep 13, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.83 | 0.30% | 8 |
| Sep 12, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.69 | 0.82% | 8 |
| Sep 11, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.32 | 0.65% | 4 |
| Sep 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.02 | -0.36% | 5 |
| Sep 9, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.19 | 1.10% | 8 |
| Sep 6, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.70 | -1.80% | 3 |
| Sep 5, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.52 | 0.03% | 2 |
| Sep 4, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.50 | -0.21% | 2 |
| Sep 3, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.59 | -1.80% | 4 |
| Aug 30, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.43 | 0.34% | 5 |
| Aug 29, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.27 | 0.29% | 2 |
| Aug 28, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.14 | -0.49% | 24 |
| Aug 27, 2024 | 47.03 | 47.03 | 46.84 | 46.84 | 46.36 | 0.36% | 104 |
| Aug 26, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.20 | -0.58% | 35 |
| Aug 23, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.47 | 1.83% | 6 |
| Aug 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.63 | -0.80% | 3 |
| Aug 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.00 | 0.72% | 14 |
| Aug 20, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.67 | -0.49% | 8 |
| Aug 19, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.89 | 1.11% | 31 |
| Aug 16, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.39 | 0.72% | 29 |
| Aug 15, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.07 | 1.18% | 5 |
| Aug 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.54 | 0.11% | 2 |
| Aug 13, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.49 | 1.52% | 3 |
| Aug 12, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.83 | 0.07% | 6 |
| Aug 9, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.80 | 0.42% | - |
| Aug 8, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.61 | 1.86% | 241 |
| Aug 7, 2024 | 44.07 | 44.07 | 43.26 | 43.26 | 42.82 | 0.49% | 241 |
| Aug 6, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.61 | 0.52% | 7 |
| Aug 5, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.38 | -2.38% | 2 |
| Aug 2, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.42 | -1.66% | 3 |
| Aug 1, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | -2.35% | 17 |