Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
71.08
-0.58 (-0.81%)
Mar 6, 2026, 4:00 PM EST - Market closed
GSID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.01 | 71.22 | 70.27 | 71.08 | 71.08 | -0.81% | 7,592 |
| Mar 5, 2026 | 72.25 | 72.25 | 71.18 | 71.66 | 71.66 | -2.02% | 1,471 |
| Mar 4, 2026 | 73.13 | 73.14 | 72.92 | 73.14 | 73.14 | 1.06% | 4,941 |
| Mar 3, 2026 | 71.84 | 72.81 | 71.84 | 72.37 | 72.37 | -2.97% | 2,595 |
| Mar 2, 2026 | 74.67 | 74.86 | 74.52 | 74.59 | 74.59 | -2.14% | 2,568 |
| Feb 27, 2026 | 76.32 | 76.32 | 75.95 | 76.22 | 76.22 | -0.11% | 214,114 |
| Feb 26, 2026 | 76.43 | 76.43 | 75.82 | 76.31 | 76.31 | -0.19% | 1,660 |
| Feb 25, 2026 | 75.62 | 76.62 | 75.62 | 76.45 | 76.45 | 0.91% | 8,984 |
| Feb 24, 2026 | 75.56 | 75.76 | 75.56 | 75.76 | 75.76 | 0.35% | 304 |
| Feb 23, 2026 | 75.80 | 75.97 | 75.23 | 75.49 | 75.49 | -0.43% | 2,708 |
| Feb 20, 2026 | 75.33 | 75.82 | 75.33 | 75.82 | 75.82 | 0.81% | 10,608 |
| Feb 19, 2026 | 75.05 | 75.21 | 75.05 | 75.21 | 75.21 | -0.37% | 547 |
| Feb 18, 2026 | 75.49 | 75.77 | 75.48 | 75.48 | 75.48 | 0.15% | 1,433 |
| Feb 17, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.04% | 255 |
| Feb 13, 2026 | 75.27 | 75.39 | 75.27 | 75.39 | 75.39 | 0.09% | 450 |
| Feb 12, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.75% | 198 |
| Feb 11, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.87% | 115 |
| Feb 10, 2026 | 75.38 | 75.61 | 75.24 | 75.24 | 75.24 | -0.02% | 7,277 |
| Feb 9, 2026 | 75.13 | 75.25 | 75.13 | 75.25 | 75.25 | 1.49% | 279 |
| Feb 6, 2026 | 73.75 | 74.15 | 73.75 | 74.15 | 74.15 | 2.23% | 3,701 |
| Feb 5, 2026 | 72.96 | 73.04 | 72.43 | 72.53 | 72.53 | -1.34% | 1,804 |
| Feb 4, 2026 | 73.95 | 73.95 | 73.35 | 73.52 | 73.52 | 0.25% | 5,894 |
| Feb 3, 2026 | 72.98 | 73.33 | 72.98 | 73.33 | 73.33 | 0.12% | 804 |
| Feb 2, 2026 | 72.88 | 73.25 | 72.88 | 73.25 | 73.24 | 0.69% | 661 |
| Jan 30, 2026 | 72.72 | 72.74 | 72.72 | 72.74 | 72.74 | -1.02% | 109,454 |
| Jan 29, 2026 | 72.59 | 73.49 | 72.52 | 73.49 | 73.49 | 0.56% | 7,086 |
| Jan 28, 2026 | 72.79 | 73.08 | 72.75 | 73.08 | 73.08 | -1.03% | 9,680 |
| Jan 27, 2026 | 73.53 | 73.84 | 73.53 | 73.84 | 73.84 | 1.66% | 1,693 |
| Jan 26, 2026 | 72.79 | 72.82 | 72.54 | 72.63 | 72.63 | 0.51% | 1,663 |
| Jan 23, 2026 | 71.78 | 72.26 | 71.78 | 72.26 | 72.26 | 0.44% | 598 |
| Jan 22, 2026 | 71.87 | 72.02 | 71.87 | 71.95 | 71.95 | 0.52% | 643 |
| Jan 21, 2026 | 70.91 | 71.68 | 70.91 | 71.58 | 71.58 | 1.04% | 1,055 |
| Jan 20, 2026 | 71.09 | 71.22 | 70.81 | 70.84 | 70.84 | -1.35% | 1,356 |
| Jan 16, 2026 | 71.68 | 72.05 | 71.68 | 71.81 | 71.81 | 0.06% | 234,982 |
| Jan 15, 2026 | 72.04 | 72.04 | 71.76 | 71.77 | 71.77 | 0.04% | 10,913 |
| Jan 14, 2026 | 71.81 | 71.95 | 71.73 | 71.74 | 71.74 | 0.39% | 1,800 |
| Jan 13, 2026 | 71.57 | 71.60 | 71.33 | 71.46 | 71.46 | -0.50% | 1,450 |
| Jan 12, 2026 | 71.63 | 71.96 | 71.63 | 71.82 | 71.82 | 0.58% | 6,024 |
| Jan 9, 2026 | 71.27 | 71.41 | 71.27 | 71.41 | 71.41 | 0.93% | 183 |
| Jan 8, 2026 | 70.57 | 70.85 | 70.57 | 70.75 | 70.74 | -0.02% | 903 |
| Jan 7, 2026 | 70.89 | 71.02 | 70.76 | 70.76 | 70.76 | -0.33% | 12,938 |
| Jan 6, 2026 | 70.95 | 71.04 | 70.85 | 71.00 | 71.00 | 0.33% | 20,565 |
| Jan 5, 2026 | 70.36 | 70.81 | 70.36 | 70.77 | 70.76 | 1.19% | 1,041 |
| Jan 2, 2026 | 69.93 | 70.17 | 69.87 | 69.93 | 69.93 | 0.88% | 6,884 |
| Dec 31, 2025 | 69.29 | 69.39 | 69.28 | 69.32 | 69.32 | -0.25% | 639 |
| Dec 30, 2025 | 69.59 | 69.73 | 69.50 | 69.50 | 69.50 | 0.23% | 214,738 |
| Dec 29, 2025 | 69.51 | 69.51 | 69.34 | 69.34 | 69.34 | -0.43% | 374,689 |
| Dec 26, 2025 | 69.76 | 69.76 | 69.59 | 69.64 | 69.64 | 0.07% | 1,204 |
| Dec 24, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.18% | 130 |
| Dec 23, 2025 | 69.48 | 69.50 | 69.46 | 69.46 | 69.46 | 0.17% | 1,588 |
| Dec 22, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 68.99 | 0.32% | 340 |
| Dec 19, 2025 | 69.29 | 69.37 | 69.13 | 69.13 | 68.77 | 0.51% | 3,271 |
| Dec 18, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.42 | 0.60% | 317 |
| Dec 17, 2025 | 68.86 | 68.87 | 68.37 | 68.37 | 68.02 | -0.71% | 2,003 |
| Dec 16, 2025 | 68.69 | 68.85 | 68.68 | 68.85 | 68.50 | -0.45% | 579 |
| Dec 15, 2025 | 69.13 | 69.17 | 69.13 | 69.17 | 68.81 | 0.75% | 902 |
| Dec 12, 2025 | 69.06 | 69.11 | 68.40 | 68.65 | 68.30 | -0.68% | 19,810 |
| Dec 11, 2025 | 68.96 | 69.15 | 68.96 | 69.12 | 68.77 | 0.71% | 2,238 |
| Dec 10, 2025 | 67.96 | 68.63 | 67.96 | 68.63 | 68.28 | 0.90% | 3,568 |
| Dec 9, 2025 | 68.25 | 68.25 | 67.99 | 68.02 | 67.67 | -0.06% | 4,754 |
| Dec 8, 2025 | 68.22 | 68.22 | 67.92 | 68.06 | 67.72 | -0.30% | 3,204 |
| Dec 5, 2025 | 68.60 | 68.60 | 68.21 | 68.27 | 67.92 | -0.01% | 32,916 |
| Dec 4, 2025 | 68.52 | 68.59 | 68.22 | 68.28 | 67.93 | 0.23% | 846 |
| Dec 3, 2025 | 67.91 | 68.20 | 67.80 | 68.13 | 67.78 | 0.53% | 19,527 |
| Dec 2, 2025 | 67.75 | 67.79 | 67.68 | 67.77 | 67.42 | 0.43% | 1,415 |
| Dec 1, 2025 | 67.85 | 67.85 | 67.48 | 67.48 | 67.14 | -0.43% | 327 |
| Nov 28, 2025 | 67.71 | 67.86 | 67.71 | 67.77 | 67.42 | 0.21% | 917 |
| Nov 26, 2025 | 67.37 | 67.65 | 67.37 | 67.63 | 67.28 | 1.20% | 212,286 |
| Nov 25, 2025 | 66.49 | 66.83 | 66.49 | 66.83 | 66.49 | 1.12% | 277 |
| Nov 24, 2025 | 65.76 | 66.12 | 65.76 | 66.09 | 65.75 | 0.16% | 1,277 |
| Nov 21, 2025 | 65.46 | 66.12 | 65.46 | 65.98 | 65.64 | 1.49% | 71,858 |
| Nov 20, 2025 | 65.53 | 65.53 | 65.01 | 65.01 | 64.68 | -1.16% | 776 |
| Nov 19, 2025 | 65.72 | 65.78 | 65.72 | 65.78 | 65.44 | -0.52% | 543 |
| Nov 18, 2025 | 65.87 | 66.17 | 65.87 | 66.12 | 65.78 | -1.15% | 1,363 |
| Nov 17, 2025 | 67.39 | 67.39 | 66.82 | 66.89 | 66.55 | -1.11% | 799 |
| Nov 14, 2025 | 67.74 | 67.85 | 67.60 | 67.64 | 67.29 | -0.50% | 116,022 |
| Nov 13, 2025 | 68.52 | 68.52 | 67.98 | 67.98 | 67.63 | -1.05% | 772 |
| Nov 12, 2025 | 68.81 | 68.81 | 68.70 | 68.70 | 68.35 | 0.48% | 5,604 |
| Nov 11, 2025 | 68.25 | 68.37 | 68.18 | 68.37 | 68.02 | 0.77% | 780 |
| Nov 10, 2025 | 67.57 | 67.85 | 67.57 | 67.85 | 67.50 | 1.22% | 1,102 |
| Nov 7, 2025 | 66.91 | 67.03 | 66.91 | 67.03 | 66.69 | 0.12% | 344,154 |
| Nov 6, 2025 | 67.33 | 67.33 | 66.95 | 66.95 | 66.61 | -0.28% | 2,072 |
| Nov 5, 2025 | 66.75 | 67.25 | 66.75 | 67.14 | 66.80 | 0.72% | 1,199 |
| Nov 4, 2025 | 66.65 | 67.05 | 66.65 | 66.66 | 66.32 | -0.99% | 2,138 |
| Nov 3, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.99 | 0.10% | 203 |
| Oct 31, 2025 | 67.10 | 67.41 | 67.10 | 67.26 | 66.92 | -0.50% | 258,849 |
| Oct 30, 2025 | 67.19 | 67.64 | 67.19 | 67.60 | 67.25 | 0.02% | 1,970 |
| Oct 29, 2025 | 67.98 | 68.08 | 67.59 | 67.59 | 67.24 | -0.80% | 880 |
| Oct 28, 2025 | 68.30 | 68.30 | 68.13 | 68.13 | 67.78 | -0.19% | 141,112 |
| Oct 27, 2025 | 68.29 | 68.29 | 68.26 | 68.26 | 67.91 | 0.71% | 458,458 |
| Oct 24, 2025 | 67.73 | 67.81 | 67.65 | 67.78 | 67.43 | 0.21% | 3,116 |
| Oct 23, 2025 | 67.56 | 67.79 | 67.50 | 67.64 | 67.29 | 0.37% | 1,749 |
| Oct 22, 2025 | 67.56 | 67.56 | 67.23 | 67.39 | 67.05 | -0.09% | 173,536 |
| Oct 21, 2025 | 67.59 | 67.62 | 67.45 | 67.45 | 67.10 | -0.72% | 1,211 |
| Oct 20, 2025 | 67.99 | 67.99 | 67.94 | 67.94 | 67.59 | 0.91% | 378 |
| Oct 17, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.98 | 0.31% | 157 |
| Oct 16, 2025 | 67.18 | 67.44 | 66.95 | 67.12 | 66.77 | 0.40% | 982 |
| Oct 15, 2025 | 67.05 | 67.05 | 66.79 | 66.85 | 66.51 | 0.57% | 364 |
| Oct 14, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.13 | 0.39% | 153 |
| Oct 13, 2025 | 66.10 | 66.31 | 66.06 | 66.21 | 65.87 | 0.97% | 22,171 |