Goldman Sachs MarketBeta Total International Equity ETF (GXUS)

GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.24	62.24	62.24	62.24	-	-0.66%	87
Jun 25, 2026	62.96	62.96	62.65	62.65	62.65	0.85%	1,089
Jun 24, 2026	62.26	62.26	62.12	62.12	62.12	-0.14%	451
Jun 23, 2026	62.77	62.77	62.77	62.77	62.21	-3.04%	121
Jun 22, 2026	64.74	64.74	64.74	64.74	64.16	0.20%	91
Jun 18, 2026	64.61	64.61	64.61	64.61	64.03	1.48%	90
Jun 17, 2026	63.66	63.66	63.66	63.66	63.10	-0.43%	70
Jun 16, 2026	63.95	63.95	63.94	63.94	63.37	-0.47%	384
Jun 15, 2026	64.24	64.24	64.24	64.24	63.67	1.53%	56
Jun 12, 2026	63.20	63.28	63.20	63.28	62.71	0.31%	850
Jun 11, 2026	63.08	63.08	63.08	63.08	62.52	3.32%	143
Jun 10, 2026	61.89	61.89	61.05	61.05	60.51	-1.28%	1,017
Jun 9, 2026	61.49	61.85	61.49	61.85	61.29	-0.02%	763
Jun 8, 2026	61.86	61.86	61.86	61.86	61.31	0.92%	141
Jun 5, 2026	62.39	62.39	61.30	61.30	60.75	-3.92%	2,804
Jun 4, 2026	63.80	63.80	63.80	63.80	63.23	0.15%	243
Jun 3, 2026	63.70	63.76	63.59	63.70	63.13	-0.98%	1,412
Jun 2, 2026	64.24	64.33	64.13	64.33	63.76	0.77%	1,867
Jun 1, 2026	63.84	63.84	63.84	63.84	63.27	0.42%	24
May 29, 2026	63.57	63.57	63.57	63.57	63.00	0.14%	38
May 28, 2026	63.43	63.63	63.43	63.48	62.92	0.16%	725
May 27, 2026	63.38	63.38	63.38	63.38	62.81	-0.29%	33
May 26, 2026	63.57	63.57	63.51	63.57	63.00	1.95%	559
May 22, 2026	62.35	62.35	62.35	62.35	61.80	-0.18%	276
May 21, 2026	62.46	62.46	62.46	62.46	61.90	0.57%	31
May 20, 2026	62.11	62.11	62.11	62.11	61.56	1.71%	255
May 19, 2026	61.07	61.07	61.07	61.07	60.52	-0.78%	149
May 18, 2026	61.38	61.55	61.29	61.55	61.00	0.25%	382
May 15, 2026	61.31	61.41	61.31	61.40	60.85	-2.14%	280
May 14, 2026	63.00	63.00	62.74	62.74	62.18	-	2,723
May 13, 2026	62.74	62.74	62.74	62.74	62.18	0.98%	217
May 12, 2026	62.13	62.13	62.13	62.13	61.58	-1.23%	118
May 11, 2026	62.91	62.91	62.91	62.91	62.34	-0.09%	148
May 8, 2026	62.96	62.96	62.96	62.96	62.40	1.15%	161
May 7, 2026	62.89	62.89	62.24	62.24	61.69	-1.42%	562
May 6, 2026	62.96	63.14	62.94	63.14	62.58	2.63%	1,985
May 5, 2026	61.52	61.52	61.52	61.52	60.98	1.55%	36
May 4, 2026	61.21	61.27	60.59	60.59	60.04	-0.94%	746
May 1, 2026	61.16	61.16	61.16	61.16	60.62	-0.21%	14
Apr 30, 2026	60.41	61.29	60.41	61.29	60.74	2.43%	1,149
Apr 29, 2026	59.84	59.84	59.84	59.84	59.31	-0.76%	13
Apr 28, 2026	60.29	60.30	60.29	60.30	59.76	-0.65%	287
Apr 27, 2026	60.69	60.69	60.69	60.69	60.15	-0.10%	8
Apr 24, 2026	60.52	60.75	60.43	60.75	60.21	0.94%	214
Apr 23, 2026	60.63	60.63	60.18	60.18	59.64	-0.98%	703
Apr 22, 2026	60.78	60.78	60.78	60.78	60.24	0.87%	100
Apr 21, 2026	60.84	60.84	60.25	60.25	59.71	-1.87%	403
Apr 20, 2026	61.40	61.40	61.40	61.40	60.85	-0.51%	293
Apr 17, 2026	61.71	61.71	61.71	61.71	61.16	1.41%	93
Apr 16, 2026	61.13	61.13	60.72	60.86	60.31	-0.04%	2,192

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.