GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.40%	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	1.06%	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	-	366
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
Mar 25, 2026	56.97	56.97	56.90	56.90	56.90	1.16%	143
Mar 24, 2026	56.00	56.44	56.00	56.25	56.08	-1.04%	2,185
Mar 23, 2026	57.15	57.15	56.84	56.84	56.67	2.76%	568
Mar 20, 2026	56.23	56.23	55.32	55.32	55.15	-3.02%	756
Mar 19, 2026	56.48	57.20	56.48	57.04	56.87	-0.11%	2,134
Mar 18, 2026	57.76	57.76	57.10	57.10	56.93	-1.76%	124
Mar 17, 2026	58.15	58.15	58.12	58.12	57.95	0.38%	152
Mar 16, 2026	57.94	57.94	57.91	57.91	57.73	2.08%	151
Mar 13, 2026	57.52	57.52	56.73	56.73	56.55	-0.97%	624
Mar 12, 2026	57.44	57.44	57.28	57.28	57.11	-2.03%	196
Mar 11, 2026	58.28	58.47	58.28	58.47	58.29	-0.11%	160
Mar 10, 2026	58.86	59.19	58.53	58.53	58.35	0.37%	521
Mar 9, 2026	57.39	58.31	57.39	58.31	58.14	1.05%	509
Mar 6, 2026	56.98	57.71	56.98	57.71	57.53	-0.74%	1,045
Mar 5, 2026	58.27	58.27	58.14	58.14	57.97	-2.29%	1,400
Mar 4, 2026	59.51	59.51	59.51	59.51	59.33	1.28%	19
Mar 3, 2026	58.52	58.87	57.30	58.75	58.57	-3.54%	4,814
Mar 2, 2026	60.61	60.97	60.61	60.91	60.72	-1.63%	706
Feb 27, 2026	62.05	62.05	61.92	61.92	61.73	-0.17%	245
Feb 26, 2026	61.90	62.02	61.90	62.02	61.83	-0.36%	353
Feb 25, 2026	62.06	62.26	62.00	62.25	62.06	0.92%	744
Feb 24, 2026	61.68	61.68	61.68	61.68	61.49	0.78%	42
Feb 23, 2026	61.57	61.57	61.20	61.20	61.02	-0.60%	645
Feb 20, 2026	61.57	61.57	61.57	61.57	61.39	1.15%	101
Feb 19, 2026	60.01	60.87	60.01	60.87	60.69	-0.23%	467
Feb 18, 2026	61.10	61.29	61.01	61.01	60.82	0.22%	4,859
Feb 17, 2026	60.21	60.88	60.21	60.88	60.69	0.01%	1,816
Feb 13, 2026	60.87	60.87	60.87	60.87	60.68	0.35%	67
Feb 12, 2026	60.71	60.97	60.66	60.66	60.47	-0.99%	2,520