GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.39	62.39	61.30	61.30	61.30	-3.92%	2,804
Jun 4, 2026	63.80	63.80	63.80	63.80	63.80	0.15%	243
Jun 3, 2026	63.70	63.76	63.59	63.70	63.70	-0.98%	1,412
Jun 2, 2026	64.24	64.33	64.13	64.33	64.33	0.77%	1,867
Jun 1, 2026	63.84	63.84	63.84	63.84	63.84	0.42%	24
May 29, 2026	63.57	63.57	63.57	63.57	63.57	0.14%	38
May 28, 2026	63.43	63.63	63.43	63.48	63.48	0.16%	725
May 27, 2026	63.38	63.38	63.38	63.38	63.38	-0.29%	33
May 26, 2026	63.57	63.57	63.51	63.57	63.57	1.95%	559
May 22, 2026	62.35	62.35	62.35	62.35	62.35	-0.18%	276
May 21, 2026	62.46	62.46	62.46	62.46	62.46	0.57%	31
May 20, 2026	62.11	62.11	62.11	62.11	62.11	1.71%	255
May 19, 2026	61.07	61.07	61.07	61.07	61.07	-0.78%	149
May 18, 2026	61.38	61.55	61.29	61.55	61.55	0.25%	382
May 15, 2026	61.31	61.41	61.31	61.40	61.39	-2.14%	280
May 14, 2026	63.00	63.00	62.74	62.74	62.74	-	2,723
May 13, 2026	62.74	62.74	62.74	62.74	62.74	0.98%	217
May 12, 2026	62.13	62.13	62.13	62.13	62.13	-1.23%	118
May 11, 2026	62.91	62.91	62.91	62.91	62.91	-0.09%	148
May 8, 2026	62.96	62.96	62.96	62.96	62.96	1.15%	161
May 7, 2026	62.89	62.89	62.24	62.24	62.24	-1.42%	562
May 6, 2026	62.96	63.14	62.94	63.14	63.14	2.63%	1,985
May 5, 2026	61.52	61.52	61.52	61.52	61.52	1.55%	36
May 4, 2026	61.21	61.27	60.59	60.59	60.59	-0.94%	746
May 1, 2026	61.16	61.16	61.16	61.16	61.16	-0.21%	14
Apr 30, 2026	60.41	61.29	60.41	61.29	61.29	2.43%	1,149
Apr 29, 2026	59.84	59.84	59.84	59.84	59.84	-0.76%	13
Apr 28, 2026	60.29	60.30	60.29	60.30	60.30	-0.65%	287
Apr 27, 2026	60.69	60.69	60.69	60.69	60.69	-0.10%	8
Apr 24, 2026	60.52	60.75	60.43	60.75	60.75	0.94%	214
Apr 23, 2026	60.63	60.63	60.18	60.18	60.18	-0.98%	703
Apr 22, 2026	60.78	60.78	60.78	60.78	60.78	0.87%	100
Apr 21, 2026	60.84	60.84	60.25	60.25	60.25	-1.87%	403
Apr 20, 2026	61.40	61.40	61.40	61.40	61.40	-0.51%	293
Apr 17, 2026	61.71	61.71	61.71	61.71	61.71	1.41%	93
Apr 16, 2026	61.13	61.13	60.72	60.86	60.86	-0.04%	2,192
Apr 15, 2026	60.76	60.88	60.76	60.88	60.88	-0.08%	509
Apr 14, 2026	60.83	60.93	60.81	60.93	60.93	1.07%	7,967
Apr 13, 2026	59.22	60.29	59.22	60.29	60.28	0.68%	489
Apr 10, 2026	59.88	59.88	59.88	59.88	59.88	0.28%	155
Apr 9, 2026	59.24	59.71	59.24	59.71	59.71	-0.17%	212
Apr 8, 2026	59.51	59.81	59.51	59.81	59.81	4.13%	374
Apr 7, 2026	57.08	57.44	57.08	57.44	57.44	-	566
Apr 6, 2026	57.24	57.44	57.24	57.44	57.44	0.65%	1,318
Apr 2, 2026	57.07	57.07	56.99	57.07	57.07	-0.79%	655
Apr 1, 2026	57.52	57.52	57.52	57.52	57.52	1.43%	76
Mar 31, 2026	55.84	56.71	55.84	56.71	56.71	3.21%	187
Mar 30, 2026	55.46	55.46	54.95	54.95	54.95	-0.22%	227
Mar 27, 2026	55.44	55.44	55.07	55.07	55.07	-0.76%	386
Mar 26, 2026	56.18	56.18	55.49	55.49	55.49	-2.49%	192