Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
68.27
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.60 | 68.60 | 68.21 | 68.27 | 68.27 | -0.01% | 32,916 |
| Dec 4, 2025 | 68.52 | 68.59 | 68.22 | 68.28 | 68.28 | 0.23% | 846 |
| Dec 3, 2025 | 67.91 | 68.20 | 67.80 | 68.13 | 68.13 | 0.53% | 19,527 |
| Dec 2, 2025 | 67.75 | 67.79 | 67.68 | 67.77 | 67.77 | 0.43% | 1,415 |
| Dec 1, 2025 | 67.85 | 67.85 | 67.48 | 67.48 | 67.48 | -0.43% | 327 |
| Nov 28, 2025 | 67.71 | 67.86 | 67.71 | 67.77 | 67.77 | 0.21% | 917 |
| Nov 26, 2025 | 67.37 | 67.65 | 67.37 | 67.63 | 67.63 | 1.20% | 212,286 |
| Nov 25, 2025 | 66.49 | 66.83 | 66.49 | 66.83 | 66.83 | 1.12% | 277 |
| Nov 24, 2025 | 65.76 | 66.12 | 65.76 | 66.09 | 66.08 | 0.16% | 1,277 |
| Nov 21, 2025 | 65.46 | 66.12 | 65.46 | 65.98 | 65.98 | 1.49% | 71,858 |
| Nov 20, 2025 | 65.53 | 65.53 | 65.01 | 65.01 | 65.01 | -1.16% | 776 |
| Nov 19, 2025 | 65.72 | 65.78 | 65.72 | 65.78 | 65.78 | -0.52% | 543 |
| Nov 18, 2025 | 65.87 | 66.17 | 65.87 | 66.12 | 66.12 | -1.15% | 1,363 |
| Nov 17, 2025 | 67.39 | 67.39 | 66.82 | 66.89 | 66.89 | -1.11% | 799 |
| Nov 14, 2025 | 67.74 | 67.85 | 67.60 | 67.64 | 67.64 | -0.50% | 116,022 |
| Nov 13, 2025 | 68.52 | 68.52 | 67.98 | 67.98 | 67.98 | -1.05% | 772 |
| Nov 12, 2025 | 68.81 | 68.81 | 68.70 | 68.70 | 68.70 | 0.48% | 5,604 |
| Nov 11, 2025 | 68.25 | 68.37 | 68.18 | 68.37 | 68.37 | 0.77% | 780 |
| Nov 10, 2025 | 67.57 | 67.85 | 67.57 | 67.85 | 67.85 | 1.22% | 1,102 |
| Nov 7, 2025 | 66.91 | 67.03 | 66.91 | 67.03 | 67.03 | 0.12% | 344,154 |
| Nov 6, 2025 | 67.33 | 67.33 | 66.95 | 66.95 | 66.95 | -0.28% | 2,072 |
| Nov 5, 2025 | 66.75 | 67.25 | 66.75 | 67.14 | 67.14 | 0.72% | 1,199 |
| Nov 4, 2025 | 66.65 | 67.05 | 66.65 | 66.66 | 66.66 | -0.99% | 2,138 |
| Nov 3, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.10% | 203 |
| Oct 31, 2025 | 67.10 | 67.41 | 67.10 | 67.26 | 67.26 | -0.50% | 258,849 |
| Oct 30, 2025 | 67.19 | 67.64 | 67.19 | 67.60 | 67.60 | 0.02% | 1,970 |
| Oct 29, 2025 | 67.98 | 68.08 | 67.59 | 67.59 | 67.59 | -0.80% | 880 |
| Oct 28, 2025 | 68.30 | 68.30 | 68.13 | 68.13 | 68.13 | -0.19% | 141,112 |
| Oct 27, 2025 | 68.29 | 68.29 | 68.26 | 68.26 | 68.26 | 0.71% | 458,458 |
| Oct 24, 2025 | 67.73 | 67.81 | 67.65 | 67.78 | 67.78 | 0.21% | 3,116 |
| Oct 23, 2025 | 67.56 | 67.79 | 67.50 | 67.64 | 67.64 | 0.37% | 1,749 |
| Oct 22, 2025 | 67.56 | 67.56 | 67.23 | 67.39 | 67.39 | -0.09% | 173,536 |
| Oct 21, 2025 | 67.59 | 67.62 | 67.45 | 67.45 | 67.45 | -0.72% | 1,211 |
| Oct 20, 2025 | 67.99 | 67.99 | 67.94 | 67.94 | 67.94 | 0.91% | 378 |
| Oct 17, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.31% | 157 |
| Oct 16, 2025 | 67.18 | 67.44 | 66.95 | 67.12 | 67.12 | 0.40% | 982 |
| Oct 15, 2025 | 67.05 | 67.05 | 66.79 | 66.85 | 66.85 | 0.57% | 364 |
| Oct 14, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.39% | 153 |
| Oct 13, 2025 | 66.10 | 66.31 | 66.06 | 66.21 | 66.21 | 0.97% | 22,171 |
| Oct 10, 2025 | 65.80 | 65.80 | 65.57 | 65.57 | 65.57 | -2.08% | 136,460 |
| Oct 9, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.84% | 96 |
| Oct 8, 2025 | 67.54 | 67.65 | 67.53 | 67.53 | 67.53 | 0.23% | 413 |
| Oct 7, 2025 | 67.67 | 67.67 | 67.38 | 67.38 | 67.38 | -0.95% | 4,937 |
| Oct 6, 2025 | 68.05 | 68.16 | 67.87 | 68.02 | 68.02 | 0.32% | 5,282 |
| Oct 3, 2025 | 67.86 | 67.95 | 67.80 | 67.81 | 67.81 | 0.84% | 21,554 |
| Oct 2, 2025 | 67.10 | 67.25 | 66.92 | 67.25 | 67.25 | 0.21% | 646 |
| Oct 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.80% | 50 |
| Sep 30, 2025 | 66.27 | 66.58 | 66.17 | 66.58 | 66.57 | 0.45% | 6,319 |
| Sep 29, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.40% | 177 |
| Sep 26, 2025 | 66.07 | 66.07 | 66.01 | 66.01 | 66.01 | 0.76% | 1,014 |
| Sep 25, 2025 | 65.63 | 65.63 | 65.30 | 65.51 | 65.51 | -0.67% | 23,350 |
| Sep 24, 2025 | 66.31 | 66.31 | 65.84 | 65.95 | 65.95 | -1.17% | 12,043 |
| Sep 23, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.37 | -0.35% | 100 |
| Sep 22, 2025 | 66.59 | 66.97 | 66.59 | 66.97 | 66.60 | 0.52% | 903 |
| Sep 19, 2025 | 66.67 | 66.71 | 66.62 | 66.62 | 66.25 | -0.41% | 770 |
| Sep 18, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.53 | 0.34% | 52 |
| Sep 17, 2025 | 66.72 | 67.00 | 66.67 | 66.67 | 66.30 | -0.47% | 1,482 |
| Sep 16, 2025 | 66.79 | 67.08 | 66.79 | 66.98 | 66.61 | -0.14% | 3,474 |
| Sep 15, 2025 | 67.01 | 67.17 | 66.91 | 67.07 | 66.70 | 0.74% | 1,320 |
| Sep 12, 2025 | 66.77 | 66.78 | 66.55 | 66.58 | 66.21 | -0.57% | 4,383 |
| Sep 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.59 | 1.10% | 117 |
| Sep 10, 2025 | 66.46 | 66.53 | 66.22 | 66.23 | 65.87 | -0.03% | 3,632 |
| Sep 9, 2025 | 66.32 | 66.32 | 66.22 | 66.25 | 65.89 | -0.35% | 335 |
| Sep 8, 2025 | 66.29 | 66.48 | 66.29 | 66.48 | 66.12 | 1.05% | 407 |
| Sep 5, 2025 | 65.70 | 65.79 | 65.60 | 65.79 | 65.43 | 0.24% | 727 |
| Sep 4, 2025 | 65.32 | 65.63 | 65.27 | 65.63 | 65.27 | 0.91% | 6,111 |
| Sep 3, 2025 | 65.06 | 65.12 | 65.04 | 65.04 | 64.68 | 0.13% | 19,045 |
| Sep 2, 2025 | 65.15 | 65.15 | 64.95 | 64.95 | 64.59 | -0.96% | 394 |
| Aug 29, 2025 | 65.70 | 65.70 | 65.50 | 65.58 | 65.22 | -0.35% | 529 |
| Aug 28, 2025 | 66.12 | 66.12 | 65.81 | 65.81 | 65.45 | 0.17% | 49,552 |
| Aug 27, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.34 | -0.23% | 196 |
| Aug 26, 2025 | 65.95 | 65.95 | 65.84 | 65.85 | 65.49 | -0.10% | 550 |
| Aug 25, 2025 | 66.59 | 66.59 | 65.92 | 65.92 | 65.55 | -1.25% | 1,713 |
| Aug 22, 2025 | 66.90 | 66.90 | 66.75 | 66.75 | 66.38 | 1.46% | 286 |
| Aug 21, 2025 | 65.64 | 65.79 | 65.64 | 65.79 | 65.43 | -0.38% | 1,282 |
| Aug 20, 2025 | 66.02 | 66.05 | 65.89 | 66.04 | 65.68 | -0.06% | 7,370 |
| Aug 19, 2025 | 66.07 | 66.08 | 65.90 | 66.08 | 65.72 | -0.03% | 106,995 |
| Aug 18, 2025 | 65.89 | 66.13 | 65.87 | 66.10 | 65.74 | 0.14% | 5,592 |
| Aug 15, 2025 | 66.14 | 66.14 | 65.80 | 66.01 | 65.64 | 0.54% | 9,308 |
| Aug 14, 2025 | 65.70 | 65.74 | 65.65 | 65.65 | 65.29 | -0.03% | 1,478 |
| Aug 13, 2025 | 65.64 | 65.67 | 65.49 | 65.67 | 65.31 | 0.59% | 411 |
| Aug 12, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 64.93 | 1.28% | 98 |
| Aug 11, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.11 | -0.41% | 28 |
| Aug 8, 2025 | 64.61 | 64.73 | 64.61 | 64.73 | 64.37 | 0.43% | 641 |
| Aug 7, 2025 | 64.29 | 64.45 | 64.23 | 64.45 | 64.10 | 1.03% | 2,970 |
| Aug 6, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.44 | 0.68% | 82 |
| Aug 5, 2025 | 63.37 | 63.37 | 63.36 | 63.36 | 63.01 | 0.05% | 149 |
| Aug 4, 2025 | 63.31 | 63.33 | 63.31 | 63.33 | 62.98 | 1.20% | 23,295 |
| Aug 1, 2025 | 62.56 | 62.58 | 62.56 | 62.58 | 62.23 | 0.12% | 1,025 |
| Jul 31, 2025 | 62.58 | 62.58 | 62.50 | 62.50 | 62.16 | -1.21% | 400,395 |
| Jul 30, 2025 | 63.59 | 63.59 | 63.27 | 63.27 | 62.92 | -0.85% | 4,825 |
| Jul 29, 2025 | 63.97 | 63.97 | 63.75 | 63.81 | 63.46 | -0.30% | 648 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.65 | -1.35% | 190 |
| Jul 25, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.52 | -0.27% | 134 |
| Jul 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.69 | -0.61% | 409 |
| Jul 23, 2025 | 65.38 | 65.54 | 65.38 | 65.45 | 65.09 | 2.44% | 920 |
| Jul 22, 2025 | 63.83 | 64.01 | 63.67 | 63.89 | 63.54 | 0.57% | 5,278 |
| Jul 21, 2025 | 63.76 | 63.76 | 63.45 | 63.53 | 63.18 | 0.60% | 2,352 |
| Jul 18, 2025 | 63.38 | 63.38 | 63.15 | 63.15 | 62.80 | -0.33% | 347 |
| Jul 17, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.01 | 0.31% | 96 |