Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
46.74
+0.17 (0.36%)
At close: Feb 25, 2025, 3:47 PM
46.58
-0.17 (-0.35%)
After-hours: Feb 25, 2025, 8:00 PM EST
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.36% | 6 |
| Feb 25, 2025 | 46.98 | 46.98 | 46.31 | 46.58 | 46.58 | 0.23% | 1,593 |
| Feb 24, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.52% | 63 |
| Feb 21, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.26% | 153 |
| Feb 20, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.52% | 217 |
| Feb 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.60% | 515 |
| Feb 18, 2025 | 46.79 | 46.88 | 46.79 | 46.88 | 46.88 | 0.65% | 4,533 |
| Feb 14, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.22% | 190 |
| Feb 13, 2025 | 46.59 | 46.59 | 46.17 | 46.47 | 46.47 | 1.08% | 5,812 |
| Feb 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.32% | 12 |
| Feb 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.20% | 7 |
| Feb 10, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.79% | 7 |
| Feb 7, 2025 | 45.75 | 45.75 | 45.38 | 45.38 | 45.38 | -0.68% | 111 |
| Feb 6, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.36% | 2 |
| Feb 5, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.65% | 43 |
| Feb 4, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.29% | - |
| Feb 3, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.01% | - |
| Jan 31, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.39% | 4 |
| Jan 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.60% | 2 |
| Jan 29, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - | 9 |
| Jan 28, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.25% | 5 |
| Jan 27, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.62% | 5 |
| Jan 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.50% | 2 |
| Jan 23, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.65% | 6 |
| Jan 22, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.14% | 13 |
| Jan 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1.62% | 11 |
| Jan 17, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.42% | 5 |
| Jan 16, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.13% | 21 |
| Jan 15, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 1.46% | 18 |
| Jan 14, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.96% | 313 |
| Jan 13, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.75% | 311 |
| Jan 10, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -1.67% | 1 |
| Jan 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.21% | 7 |
| Jan 7, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.25% | 4 |
| Jan 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.70% | 14 |
| Jan 3, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.56% | 537 |
| Jan 2, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.18% | 13 |
| Dec 31, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.19% | 3 |
| Dec 30, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.60% | 4 |
| Dec 27, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.28% | 6 |
| Dec 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.27% | 2 |
| Dec 24, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.29% | 15 |
| Dec 23, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.36% | 15 |
| Dec 20, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.70 | -0.03% | 1 |
| Dec 19, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.71 | -0.05% | 3 |
| Dec 18, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.73 | -2.36% | 2 |
| Dec 17, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.79 | -0.25% | 15 |
| Dec 16, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.91 | -0.38% | 31 |
| Dec 13, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.08 | -0.23% | 2 |
| Dec 12, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.18 | -0.79% | 4 |
| Dec 11, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.54 | 0.53% | 4 |
| Dec 10, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.30 | -1.02% | 27 |
| Dec 9, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | 0.53% | 27 |
| Dec 6, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.53 | -0.15% | 14 |
| Dec 5, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.60 | 0.51% | 6 |
| Dec 4, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.37 | 0.07% | 2 |
| Dec 3, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.33 | 0.42% | 1 |
| Dec 2, 2024 | 45.03 | 45.37 | 45.03 | 45.37 | 45.14 | 0.32% | 129 |
| Nov 29, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.00 | 0.96% | 3 |
| Nov 27, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.57 | 0.37% | 3 |
| Nov 26, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.40 | -0.56% | 36 |
| Nov 25, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.65 | 0.36% | 51 |
| Nov 22, 2024 | 44.48 | 44.72 | 44.47 | 44.72 | 44.49 | 0.25% | 258 |
| Nov 21, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.38 | 0.16% | 13 |
| Nov 20, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.31 | -0.32% | 29 |
| Nov 19, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.45 | 0.07% | 12 |
| Nov 18, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.42 | 0.67% | 12 |
| Nov 15, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.12 | -0.29% | 49 |
| Nov 14, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.25 | -0.05% | 24 |
| Nov 13, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.27 | -0.61% | 12 |
| Nov 12, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.55 | -1.61% | 4 |
| Nov 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.28 | -0.09% | - |
| Nov 8, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.32 | -1.73% | 21 |
| Nov 7, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.12 | 1.76% | 12 |
| Nov 6, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.32 | -1.13% | 2 |
| Nov 5, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.84 | 1.08% | 6 |
| Nov 4, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.35 | 0.21% | 13 |
| Nov 1, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.25 | 0.27% | 3 |
| Oct 31, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.13 | -0.75% | 4 |
| Oct 30, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.47 | -0.66% | 2 |
| Oct 29, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | -0.34% | 8 |
| Oct 28, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.93 | 0.69% | 1 |
| Oct 25, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.61 | -0.32% | - |
| Oct 24, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.76 | 0.29% | 4 |
| Oct 23, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.63 | -0.92% | 4 |
| Oct 22, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.05 | -0.32% | 13 |
| Oct 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.20 | -1.04% | 2 |
| Oct 18, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.68 | 0.75% | 20 |
| Oct 17, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.34 | -0.06% | 3 |
| Oct 16, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.37 | 1.03% | 5 |
| Oct 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.89 | -2.24% | 105 |
| Oct 14, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.94 | 0.10% | - |
| Oct 11, 2024 | 47.31 | 47.32 | 47.13 | 47.13 | 46.89 | 0.46% | 213 |
| Oct 10, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.68 | -0.03% | 2 |
| Oct 9, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.69 | -0.08% | 2 |
| Oct 8, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.73 | -0.88% | 2 |
| Oct 7, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.15 | -0.14% | 3 |
| Oct 4, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.21 | 0.74% | 4 |
| Oct 3, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.87 | -1.01% | 2 |
| Oct 2, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.35 | 0.36% | 3 |