Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
53.71
+0.09 (0.16%)
Sep 18, 2025, 10:07 AM EDT - Market open
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.20% | 96 |
| Sep 16, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.05% | 10 |
| Sep 15, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 0.27% | 7 |
| Sep 12, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.55% | 30 |
| Sep 11, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 1.13% | 11 |
| Sep 10, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.21% | 14 |
| Sep 9, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.06% | 9 |
| Sep 8, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.92% | 15 |
| Sep 5, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.61% | 11 |
| Sep 4, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.41% | 11 |
| Sep 3, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.29% | 80 |
| Sep 2, 2025 | 52.25 | 52.25 | 52.02 | 52.02 | 52.02 | -1.43% | 147 |
| Aug 29, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.75% | 47 |
| Aug 28, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.47% | 66 |
| Aug 27, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.66% | 151 |
| Aug 26, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.10% | 174 |
| Aug 25, 2025 | 53.36 | 53.36 | 52.63 | 52.63 | 52.63 | -0.84% | 119 |
| Aug 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1.59% | 5 |
| Aug 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.41% | 19 |
| Aug 20, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.18% | 58 |
| Aug 19, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.33% | 16 |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.17% | 8 |
| Aug 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.55% | 8 |
| Aug 14, 2025 | 48.81 | 52.17 | 48.81 | 52.17 | 52.17 | -0.56% | 309 |
| Aug 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.84% | 15 |
| Aug 12, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 52.03 | 1.09% | 295 |
| Aug 11, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.43% | 20 |
| Aug 8, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.67% | 10 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.18 | 51.34 | 51.34 | 0.43% | 831 |
| Aug 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.65% | 14 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.25% | 12 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.67 | 50.67 | 50.67 | 1.10% | 764 |
| Aug 1, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.30% | 11 |
| Jul 31, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.82% | 12 |
| Jul 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.81% | 15 |
| Jul 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.09% | 12 |
| Jul 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -2.32% | 207 |
| Jul 25, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.29% | 67 |
| Jul 24, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.48% | 20 |
| Jul 23, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.79% | 144 |
| Jul 22, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.30% | 77 |
| Jul 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.93% | 63 |
| Jul 18, 2025 | 51.30 | 51.30 | 50.70 | 50.70 | 50.70 | -0.30% | 260 |
| Jul 17, 2025 | 51.41 | 51.41 | 50.85 | 50.85 | 50.85 | 0.26% | 510 |
| Jul 16, 2025 | 50.84 | 50.84 | 50.72 | 50.72 | 50.72 | -0.72% | 186 |
| Jul 15, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.59% | 96 |
| Jul 14, 2025 | 50.70 | 50.79 | 50.70 | 50.79 | 50.79 | 0.52% | 138 |
| Jul 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.75% | 15 |
| Jul 10, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.67% | 17 |
| Jul 9, 2025 | 51.48 | 51.48 | 51.25 | 51.25 | 51.25 | 0.64% | 672 |