Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
52.46
+0.28 (0.55%)
Aug 15, 2025, 4:00 PM - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.55% | 8 |
| Aug 14, 2025 | 48.81 | 52.17 | 48.81 | 52.17 | 52.17 | -0.56% | 309 |
| Aug 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.84% | 15 |
| Aug 12, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 52.03 | 1.09% | 295 |
| Aug 11, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.43% | 20 |
| Aug 8, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.67% | 10 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.18 | 51.34 | 51.34 | 0.43% | 831 |
| Aug 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.65% | 14 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.25% | 12 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.67 | 50.67 | 50.67 | 1.10% | 764 |
| Aug 1, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.30% | 11 |
| Jul 31, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.82% | 12 |
| Jul 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.81% | 15 |
| Jul 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.09% | 12 |
| Jul 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -2.32% | 207 |
| Jul 25, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.29% | 67 |
| Jul 24, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.48% | 20 |
| Jul 23, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.79% | 144 |
| Jul 22, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.30% | 77 |
| Jul 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.93% | 63 |
| Jul 18, 2025 | 51.30 | 51.30 | 50.70 | 50.70 | 50.70 | -0.30% | 260 |
| Jul 17, 2025 | 51.41 | 51.41 | 50.85 | 50.85 | 50.85 | 0.26% | 510 |
| Jul 16, 2025 | 50.84 | 50.84 | 50.72 | 50.72 | 50.72 | -0.72% | 186 |
| Jul 15, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.59% | 96 |
| Jul 14, 2025 | 50.70 | 50.79 | 50.70 | 50.79 | 50.79 | 0.52% | 138 |
| Jul 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.75% | 15 |
| Jul 10, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.67% | 17 |
| Jul 9, 2025 | 51.48 | 51.48 | 51.25 | 51.25 | 51.25 | 0.64% | 672 |
| Jul 8, 2025 | 51.41 | 51.41 | 50.92 | 50.92 | 50.92 | -2.46% | 666 |
| Jul 7, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 1.18% | 29 |
| Jul 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.01% | 269 |
| Jul 2, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.72% | 205 |
| Jul 1, 2025 | 51.73 | 51.77 | 51.73 | 51.77 | 51.77 | 0.92% | 114 |
| Jun 30, 2025 | 52.54 | 52.54 | 51.29 | 51.29 | 51.29 | -1.24% | 376 |
| Jun 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 2.01% | 164 |
| Jun 26, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.40% | 72 |
| Jun 25, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.59% | 122 |
| Jun 24, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.03% | 12 |
| Jun 23, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.39 | 0.86% | 11 |
| Jun 20, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 48.97 | -0.96% | 22 |
| Jun 18, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.45 | 0.29% | 3 |
| Jun 17, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.30 | -1.33% | 10 |
| Jun 16, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.96 | 0.80% | 8 |
| Jun 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.57 | -1.35% | 12 |
| Jun 12, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.25 | 0.54% | 2 |
| Jun 11, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.97 | 0.02% | 10 |
| Jun 10, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.96 | 0.31% | 3 |
| Jun 9, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.81 | 0.24% | 6 |
| Jun 6, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.69 | 0.42% | 5 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.49 | 0.04% | 10 |