Goldman Sachs MarketBeta Total International Equity ETF (GXUS)
NYSEARCA: GXUS · Real-Time Price · USD
54.96
+0.15 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
GXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.80 | 55.80 | 54.96 | 54.96 | 54.96 | 0.28% | 376 |
| Dec 4, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.24% | 29 |
| Dec 3, 2025 | 54.53 | 54.68 | 54.53 | 54.68 | 54.68 | 0.37% | 114 |
| Dec 2, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.19% | 166 |
| Dec 1, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.14% | 246 |
| Nov 28, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.37% | 11 |
| Nov 26, 2025 | 49.89 | 54.46 | 49.89 | 54.46 | 54.45 | 0.99% | 388 |
| Nov 25, 2025 | 54.22 | 54.22 | 53.65 | 53.92 | 53.92 | 0.83% | 923 |
| Nov 24, 2025 | 54.75 | 54.75 | 53.48 | 53.48 | 53.48 | 0.56% | 424 |
| Nov 21, 2025 | 53.24 | 53.24 | 53.18 | 53.18 | 53.18 | 0.77% | 208 |
| Nov 20, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -1.19% | 7 |
| Nov 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.76% | 36 |
| Nov 18, 2025 | 53.71 | 53.82 | 53.71 | 53.82 | 53.82 | -0.41% | 350 |
| Nov 17, 2025 | 54.38 | 54.38 | 54.04 | 54.04 | 54.04 | -0.99% | 228 |
| Nov 14, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.24% | 78 |
| Nov 13, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -1.09% | 23 |
| Nov 12, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.37% | 110 |
| Nov 11, 2025 | 55.12 | 55.12 | 55.11 | 55.11 | 55.11 | 0.55% | 259 |
| Nov 10, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1.32% | 60 |
| Nov 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.09 | -0.12% | 12 |
| Nov 6, 2025 | 53.85 | 54.16 | 53.85 | 54.16 | 54.16 | -0.66% | 219 |
| Nov 5, 2025 | 54.58 | 54.60 | 54.52 | 54.52 | 54.52 | 0.99% | 512 |
| Nov 4, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.24% | 120 |
| Nov 3, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.30% | 110 |
| Oct 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.05% | 46 |
| Oct 30, 2025 | 54.80 | 54.80 | 54.53 | 54.53 | 54.53 | -0.59% | 289 |
| Oct 29, 2025 | 55.14 | 55.14 | 54.85 | 54.85 | 54.85 | -0.33% | 573 |
| Oct 28, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.10% | 18 |
| Oct 27, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.86% | 33 |
| Oct 24, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.46% | 44 |
| Oct 23, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.49% | 35 |
| Oct 22, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.04% | 12 |
| Oct 21, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.85% | 51 |
| Oct 20, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.04% | 61 |
| Oct 17, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.03% | 6 |
| Oct 16, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.50% | 26 |
| Oct 15, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.81% | 9 |
| Oct 14, 2025 | 53.41 | 53.41 | 53.32 | 53.32 | 53.32 | 0.01% | 151 |
| Oct 13, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.42% | 17 |
| Oct 10, 2025 | 53.63 | 53.63 | 52.57 | 52.57 | 52.57 | -2.29% | 278 |
| Oct 9, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.90% | 82 |
| Oct 8, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.14% | 136 |
| Oct 7, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.57% | 118 |
| Oct 6, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.26% | 15 |
| Oct 3, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.75% | 5 |
| Oct 2, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.97 | 0.23% | 33 |
| Oct 1, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.79% | 12 |
| Sep 30, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.40% | 13 |
| Sep 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.57% | 11 |
| Sep 26, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.29% | 88 |
| Sep 25, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.76 | -0.53% | 11 |
| Sep 24, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.20% | 98 |
| Sep 23, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | -0.09% | 10 |
| Sep 22, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.41 | 0.32% | 21 |
| Sep 19, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.24 | -0.23% | 131 |
| Sep 18, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | 0.13% | 10 |
| Sep 17, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.29 | -0.20% | 96 |
| Sep 16, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.40 | 0.05% | 10 |
| Sep 15, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.38 | 0.27% | 7 |
| Sep 12, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.24 | -1.55% | 30 |
| Sep 11, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.07 | 1.13% | 11 |
| Sep 10, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.47 | 0.21% | 14 |
| Sep 9, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.36 | -0.06% | 9 |
| Sep 8, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.39 | 0.92% | 15 |
| Sep 5, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.90 | 0.61% | 11 |
| Sep 4, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.58 | 0.41% | 11 |
| Sep 3, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.36 | 1.29% | 80 |
| Sep 2, 2025 | 52.25 | 52.25 | 52.02 | 52.02 | 51.70 | -1.43% | 147 |
| Aug 29, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.45 | -0.75% | 47 |
| Aug 28, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.85 | 0.47% | 66 |
| Aug 27, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.60 | 0.66% | 151 |
| Aug 26, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.26 | -0.10% | 174 |
| Aug 25, 2025 | 53.36 | 53.36 | 52.63 | 52.63 | 52.31 | -0.84% | 119 |
| Aug 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.76 | 1.59% | 5 |
| Aug 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.93 | -0.41% | 19 |
| Aug 20, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.14 | 0.18% | 58 |
| Aug 19, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.05 | -0.33% | 16 |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.22 | 0.17% | 8 |
| Aug 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.13 | 0.55% | 8 |
| Aug 14, 2025 | 48.81 | 52.17 | 48.81 | 52.17 | 51.85 | -0.56% | 309 |
| Aug 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.14 | 0.84% | 15 |
| Aug 12, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 51.71 | 1.09% | 295 |
| Aug 11, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.15 | -0.43% | 20 |
| Aug 8, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.37 | 0.67% | 10 |
| Aug 7, 2025 | 51.18 | 51.34 | 51.18 | 51.34 | 51.03 | 0.43% | 831 |
| Aug 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.81 | 0.65% | 14 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.48 | 0.25% | 12 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.67 | 50.67 | 50.36 | 1.10% | 764 |
| Aug 1, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | -0.30% | 11 |
| Jul 31, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.96 | -0.82% | 12 |
| Jul 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.37 | -0.81% | 15 |
| Jul 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.78 | -0.09% | 12 |
| Jul 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.83 | -2.32% | 207 |
| Jul 25, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.03 | -0.29% | 67 |
| Jul 24, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.19 | -0.48% | 20 |
| Jul 23, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.44 | 1.79% | 144 |
| Jul 22, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.51 | 0.30% | 77 |
| Jul 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.36 | 1.93% | 63 |
| Jul 18, 2025 | 51.30 | 51.30 | 50.70 | 50.70 | 50.39 | -0.30% | 260 |
| Jul 17, 2025 | 51.41 | 51.41 | 50.85 | 50.85 | 50.54 | 0.26% | 510 |