Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
45.98
-0.60 (-1.28%)
Mar 20, 2025, 11:47 AM EDT - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 28, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.73 | -0.30% | 3 |
| Feb 27, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.87 | -1.35% | 6 |
| Feb 26, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.50 | 0.36% | 6 |
| Feb 25, 2025 | 46.98 | 46.98 | 46.31 | 46.58 | 46.33 | 0.23% | 1,593 |
| Feb 24, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.23 | -0.52% | 63 |
| Feb 21, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.47 | -0.26% | 153 |
| Feb 20, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.59 | 0.52% | 217 |
| Feb 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | -0.60% | 515 |
| Feb 18, 2025 | 46.79 | 46.88 | 46.79 | 46.88 | 46.63 | 0.65% | 4,533 |
| Feb 14, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.33 | 0.22% | 190 |
| Feb 13, 2025 | 46.59 | 46.59 | 46.17 | 46.47 | 46.23 | 1.08% | 5,812 |
| Feb 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.73 | 0.32% | 12 |
| Feb 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.58 | 0.20% | 7 |
| Feb 10, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.49 | 0.79% | 7 |
| Feb 7, 2025 | 45.75 | 45.75 | 45.38 | 45.38 | 45.14 | -0.68% | 111 |
| Feb 6, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.45 | 0.36% | 2 |
| Feb 5, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.28 | 0.65% | 43 |
| Feb 4, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.99 | 1.29% | - |
| Feb 3, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.42 | -1.01% | - |
| Jan 31, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.88 | -1.39% | 4 |
| Jan 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.51 | 1.60% | 2 |
| Jan 29, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.79 | - | 9 |
| Jan 28, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.79 | 0.25% | 5 |
| Jan 27, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.68 | -0.62% | 5 |
| Jan 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.96 | 0.50% | 2 |
| Jan 23, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.73 | 0.65% | 6 |
| Jan 22, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.45 | -0.14% | 13 |
| Jan 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.51 | 1.62% | 11 |